688262.SS688262.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $31.81 | $32.16 | $31.20 | $31.73 | 10.88M |
| 1/14/2026 | $32.00 | $32.97 | $31.50 | $31.92 | 19.54M |
| 1/13/2026 | $33.30 | $33.63 | $31.55 | $31.74 | 23.98M |
| 1/12/2026 | $33.34 | $34.80 | $32.80 | $34.41 | 23.99M |
| 1/9/2026 | $32.67 | $33.60 | $32.37 | $33.29 | 13.75M |
| 1/8/2026 | $32.57 | $33.26 | $32.57 | $32.82 | 14.38M |
| 1/7/2026 | $32.50 | $33.20 | $32.31 | $32.88 | 18.87M |
| 1/6/2026 | $32.20 | $32.52 | $31.71 | $32.26 | 15.83M |
| 1/5/2026 | $31.00 | $32.60 | $30.78 | $32.53 | 22.39M |
| 12/31/2025 | $30.79 | $30.88 | $30.10 | $30.35 | 9.18M |
| 12/30/2025 | $29.68 | $30.88 | $29.62 | $30.50 | 15.34M |
| 12/29/2025 | $29.32 | $30.36 | $29.31 | $29.68 | 9.42M |
| 12/26/2025 | $29.48 | $30.21 | $29.30 | $29.45 | 10.44M |
| 12/25/2025 | $29.20 | $29.66 | $29.05 | $29.44 | 7.51M |
| 12/24/2025 | $28.80 | $29.48 | $28.57 | $29.21 | 8.39M |
| 12/23/2025 | $29.09 | $29.82 | $28.70 | $28.76 | 8.40M |
| 12/22/2025 | $28.52 | $29.39 | $28.51 | $29.01 | 7.71M |
| 12/19/2025 | $29.65 | $29.89 | $28.38 | $28.45 | 12.10M |
| 12/18/2025 | $29.10 | $29.92 | $29.01 | $29.48 | 7.58M |
| 12/17/2025 | $29.30 | $29.65 | $28.38 | $29.60 | 9.36M |
| 12/16/2025 | $30.07 | $30.44 | $29.02 | $29.40 | 7.84M |
| 12/15/2025 | $30.25 | $30.67 | $30.00 | $30.06 | 8.38M |
| 12/12/2025 | $30.01 | $30.56 | $29.57 | $30.39 | 10.07M |
| 12/11/2025 | $30.50 | $30.95 | $30.13 | $30.27 | 8.81M |
| 12/10/2025 | $30.11 | $30.64 | $29.77 | $30.53 | 8.27M |
| 12/9/2025 | $30.56 | $31.28 | $30.29 | $30.37 | 11.90M |
| 12/8/2025 | $29.11 | $30.67 | $28.92 | $30.21 | 14.02M |
| 12/5/2025 | $29.18 | $29.50 | $28.28 | $28.86 | 9.99M |
| 12/4/2025 | $28.80 | $29.06 | $28.00 | $28.68 | 7.24M |
| 12/3/2025 | $30.05 | $30.05 | $28.72 | $28.97 | 9.11M |
| 12/2/2025 | $30.58 | $30.71 | $29.92 | $30.03 | 8.18M |
| 12/1/2025 | $30.74 | $30.95 | $30.34 | $30.78 | 11.19M |
| 11/28/2025 | $30.40 | $31.09 | $30.12 | $30.72 | 14.47M |
| 11/27/2025 | $28.11 | $31.25 | $28.11 | $30.38 | 28.97M |
| 11/26/2025 | $28.06 | $28.40 | $27.86 | $28.14 | 6.89M |
| 11/25/2025 | $27.58 | $28.87 | $27.50 | $28.21 | 10.25M |
| 11/24/2025 | $26.86 | $27.60 | $26.60 | $27.38 | 6.61M |
| 11/21/2025 | $27.79 | $28.12 | $26.71 | $26.74 | 11.25M |
| 11/20/2025 | $28.98 | $29.18 | $28.17 | $28.21 | 8.78M |
| 11/19/2025 | $29.15 | $29.33 | $28.51 | $28.68 | 7.62M |
| 11/18/2025 | $29.31 | $29.77 | $28.99 | $29.11 | 7.96M |
| 11/17/2025 | $29.43 | $29.80 | $29.01 | $29.49 | 9.20M |
| 11/14/2025 | $30.56 | $30.56 | $29.30 | $29.37 | 15.68M |
| 11/13/2025 | $30.40 | $31.35 | $30.00 | $30.87 | 15.84M |
| 11/12/2025 | $30.15 | $30.88 | $29.41 | $30.30 | 14.40M |
| 11/11/2025 | $30.40 | $31.40 | $29.81 | $30.29 | 12.57M |
| 11/10/2025 | $30.91 | $31.30 | $29.74 | $30.26 | 11.72M |
| 11/7/2025 | $31.00 | $31.42 | $30.40 | $30.82 | 11.42M |
| 11/6/2025 | $30.47 | $31.86 | $30.01 | $31.52 | 14.85M |
| 11/5/2025 | $30.57 | $30.95 | $29.97 | $30.34 | 13.11M |
| 11/4/2025 | $31.60 | $31.84 | $30.88 | $31.31 | 13.80M |
| 11/3/2025 | $32.01 | $32.56 | $31.20 | $31.85 | 21.63M |
| 10/31/2025 | $33.21 | $33.56 | $31.53 | $31.64 | 24.02M |
| 10/30/2025 | $31.08 | $35.42 | $30.90 | $33.27 | 40.52M |
| 10/29/2025 | $29.75 | $32.68 | $29.75 | $31.19 | 22.32M |
| 10/28/2025 | $30.05 | $30.78 | $29.81 | $30.32 | 11.49M |
| 10/27/2025 | $30.18 | $30.74 | $29.85 | $30.32 | 13.64M |
| 10/24/2025 | $30.00 | $30.37 | $29.12 | $29.91 | 18.31M |
| 10/23/2025 | $28.80 | $30.38 | $27.63 | $29.52 | 12.45M |
| 10/22/2025 | $29.00 | $29.16 | $28.51 | $28.78 | 7.51M |
| 10/21/2025 | $27.76 | $29.72 | $27.74 | $29.16 | 15.40M |
| 10/20/2025 | $27.50 | $28.39 | $27.40 | $27.69 | 8.38M |