688266.SS688266.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $93.99 | $95.80 | $92.27 | $92.94 | 1.44M |
| 1/15/2026 | $93.01 | $95.89 | $92.34 | $93.00 | 2.88M |
| 1/14/2026 | $93.53 | $97.76 | $92.50 | $94.02 | 4.83M |
| 1/13/2026 | $95.90 | $97.25 | $92.50 | $93.00 | 5.82M |
| 1/12/2026 | $98.92 | $100.46 | $93.80 | $95.37 | 4.33M |
| 1/9/2026 | $98.00 | $100.37 | $95.71 | $98.80 | 4.15M |
| 1/8/2026 | $100.66 | $100.66 | $95.83 | $97.25 | 3.51M |
| 1/7/2026 | $92.87 | $99.98 | $92.87 | $99.90 | 4.75M |
| 1/6/2026 | $97.80 | $97.80 | $92.62 | $93.38 | 4.20M |
| 1/5/2026 | $99.30 | $99.80 | $88.86 | $96.99 | 5.51M |
| 12/31/2025 | $92.24 | $93.99 | $90.03 | $92.70 | 2.25M |
| 12/30/2025 | $97.64 | $97.64 | $90.90 | $92.25 | 4.13M |
| 12/29/2025 | $99.53 | $100.30 | $95.72 | $97.00 | 2.29M |
| 12/26/2025 | $99.44 | $101.77 | $98.95 | $99.53 | 1.53M |
| 12/25/2025 | $101.24 | $103.40 | $99.44 | $99.67 | 2.12M |
| 12/24/2025 | $101.87 | $102.20 | $99.85 | $100.82 | 1.24M |
| 12/23/2025 | $101.24 | $103.09 | $100.35 | $100.86 | 1.28M |
| 12/22/2025 | $100.58 | $103.20 | $100.48 | $101.39 | 1.35M |
| 12/19/2025 | $97.80 | $103.45 | $97.80 | $101.33 | 1.93M |
| 12/18/2025 | $99.11 | $99.99 | $97.50 | $97.80 | 1.13M |
| 12/17/2025 | $97.38 | $99.97 | $95.11 | $99.19 | 2.24M |
| 12/16/2025 | $99.77 | $101.51 | $96.80 | $97.04 | 2.51M |
| 12/15/2025 | $106.96 | $108.90 | $99.90 | $100.00 | 4.76M |
| 12/12/2025 | $107.70 | $109.41 | $101.22 | $109.41 | 5.62M |
| 12/11/2025 | $107.25 | $108.88 | $105.20 | $108.36 | 2.01M |
| 12/10/2025 | $108.62 | $109.66 | $106.02 | $107.03 | 1.33M |
| 12/9/2025 | $108.66 | $110.36 | $107.54 | $107.88 | 1.31M |
| 12/8/2025 | $110.10 | $113.00 | $108.30 | $108.74 | 1.69M |
| 12/5/2025 | $112.43 | $112.43 | $107.55 | $110.34 | 1.40M |
| 12/4/2025 | $107.94 | $113.62 | $107.89 | $111.32 | 2.30M |
| 12/3/2025 | $106.20 | $109.47 | $106.20 | $107.32 | 1.49M |
| 12/2/2025 | $109.14 | $109.14 | $106.16 | $106.96 | 1.20M |
| 12/1/2025 | $109.62 | $110.99 | $106.01 | $108.81 | 1.98M |
| 11/28/2025 | $109.86 | $111.00 | $108.11 | $110.00 | 1.48M |
| 11/27/2025 | $109.00 | $111.20 | $108.51 | $110.10 | 1.89M |
| 11/26/2025 | $108.70 | $113.66 | $108.44 | $110.73 | 2.66M |
| 11/25/2025 | $105.52 | $111.29 | $104.99 | $107.63 | 2.80M |
| 11/24/2025 | $102.49 | $106.88 | $101.08 | $105.50 | 2.75M |
| 11/21/2025 | $103.99 | $105.06 | $99.60 | $101.22 | 2.05M |
| 11/20/2025 | $101.10 | $103.49 | $100.22 | $102.80 | 1.59M |
| 11/19/2025 | $101.79 | $103.00 | $100.42 | $100.68 | 1.52M |
| 11/18/2025 | $100.35 | $105.00 | $100.01 | $101.86 | 2.65M |
| 11/17/2025 | $105.49 | $105.49 | $100.00 | $100.90 | 3.42M |
| 11/14/2025 | $105.60 | $107.33 | $103.66 | $105.90 | 2.74M |
| 11/13/2025 | $101.00 | $107.00 | $99.20 | $106.00 | 3.97M |
| 11/12/2025 | $98.17 | $102.82 | $96.33 | $100.97 | 4.03M |
| 11/11/2025 | $98.21 | $98.79 | $96.33 | $97.19 | 2.00M |
| 11/10/2025 | $93.58 | $99.50 | $93.58 | $99.20 | 3.18M |
| 11/7/2025 | $100.00 | $100.00 | $93.38 | $94.97 | 4.04M |
| 11/6/2025 | $102.51 | $102.51 | $97.76 | $99.29 | 3.61M |
| 11/5/2025 | $103.16 | $107.17 | $100.00 | $101.70 | 3.02M |
| 11/4/2025 | $105.47 | $107.50 | $102.63 | $103.68 | 4.44M |
| 11/3/2025 | $105.71 | $109.24 | $103.00 | $106.00 | 6.25M |
| 10/31/2025 | $89.90 | $105.48 | $89.90 | $103.88 | 9.33M |
| 10/30/2025 | $88.17 | $91.74 | $87.10 | $89.44 | 6.15M |
| 10/29/2025 | $102.56 | $102.56 | $84.91 | $87.00 | 10.79M |
| 10/28/2025 | $100.99 | $104.80 | $99.57 | $99.97 | 2.03M |
| 10/27/2025 | $103.50 | $104.80 | $102.01 | $102.01 | 2.00M |
| 10/24/2025 | $100.25 | $102.28 | $99.10 | $101.80 | 1.82M |
| 10/23/2025 | $104.13 | $104.13 | $98.64 | $100.26 | 2.34M |
| 10/22/2025 | $106.66 | $109.90 | $103.01 | $103.80 | 2.91M |
| 10/21/2025 | $102.95 | $106.23 | $100.72 | $105.18 | 2.80M |
| 10/20/2025 | $103.84 | $105.40 | $99.50 | $102.95 | 2.40M |