688289.SS688289.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $20.35 | $20.51 | $20.08 | $20.16 | 6.21M |
| 1/14/2026 | $20.61 | $21.18 | $20.22 | $20.55 | 13.07M |
| 1/13/2026 | $20.80 | $21.36 | $20.56 | $20.69 | 15.22M |
| 1/12/2026 | $20.20 | $20.89 | $20.15 | $20.68 | 10.09M |
| 1/9/2026 | $19.60 | $20.15 | $19.59 | $20.12 | 8.37M |
| 1/8/2026 | $19.31 | $19.63 | $19.26 | $19.51 | 4.02M |
| 1/7/2026 | $19.54 | $19.55 | $19.26 | $19.30 | 4.15M |
| 1/6/2026 | $19.45 | $19.70 | $19.33 | $19.53 | 4.46M |
| 1/5/2026 | $18.89 | $19.45 | $18.89 | $19.35 | 5.48M |
| 12/31/2025 | $18.86 | $19.00 | $18.80 | $18.91 | 2.26M |
| 12/30/2025 | $18.93 | $19.10 | $18.88 | $18.89 | 2.18M |
| 12/29/2025 | $19.20 | $19.23 | $18.96 | $18.96 | 2.43M |
| 12/26/2025 | $19.16 | $19.28 | $19.11 | $19.13 | 2.56M |
| 12/25/2025 | $19.13 | $19.22 | $19.05 | $19.14 | 2.48M |
| 12/24/2025 | $19.08 | $19.17 | $19.03 | $19.13 | 2.05M |
| 12/23/2025 | $19.05 | $19.19 | $19.02 | $19.12 | 2.54M |
| 12/22/2025 | $19.20 | $19.30 | $19.07 | $19.07 | 3.77M |
| 12/19/2025 | $19.00 | $19.24 | $18.86 | $19.18 | 4.49M |
| 12/18/2025 | $18.73 | $19.42 | $18.62 | $19.13 | 6.58M |
| 12/17/2025 | $18.55 | $18.76 | $18.47 | $18.67 | 3.40M |
| 12/16/2025 | $18.86 | $18.92 | $18.44 | $18.51 | 3.74M |
| 12/15/2025 | $18.71 | $18.94 | $18.70 | $18.88 | 2.75M |
| 12/12/2025 | $18.89 | $18.94 | $18.70 | $18.76 | 3.65M |
| 12/11/2025 | $19.10 | $19.25 | $18.78 | $18.83 | 3.09M |
| 12/10/2025 | $19.06 | $19.17 | $18.86 | $19.08 | 3.04M |
| 12/9/2025 | $19.70 | $19.70 | $19.07 | $19.09 | 6.15M |
| 12/8/2025 | $19.77 | $19.88 | $19.69 | $19.70 | 5.18M |
| 12/5/2025 | $19.99 | $20.06 | $19.77 | $20.03 | 3.08M |
| 12/4/2025 | $20.23 | $20.23 | $19.87 | $19.93 | 3.14M |
| 12/3/2025 | $20.31 | $20.39 | $20.08 | $20.25 | 2.45M |
| 12/2/2025 | $20.28 | $20.36 | $20.17 | $20.31 | 2.29M |
| 12/1/2025 | $20.22 | $20.44 | $20.17 | $20.31 | 2.85M |
| 11/28/2025 | $20.26 | $20.35 | $20.15 | $20.22 | 2.94M |
| 11/27/2025 | $20.27 | $20.34 | $20.12 | $20.26 | 2.78M |
| 11/26/2025 | $20.30 | $20.47 | $20.14 | $20.26 | 5.06M |
| 11/25/2025 | $19.93 | $20.19 | $19.93 | $20.14 | 4.63M |
| 11/24/2025 | $19.85 | $20.05 | $19.79 | $19.93 | 4.36M |
| 11/21/2025 | $20.31 | $20.64 | $19.75 | $19.82 | 6.11M |
| 11/20/2025 | $20.78 | $20.87 | $20.48 | $20.49 | 2.98M |
| 11/19/2025 | $21.00 | $21.10 | $20.55 | $20.66 | 3.85M |
| 11/18/2025 | $21.11 | $21.22 | $20.79 | $20.97 | 5.48M |
| 11/17/2025 | $21.90 | $21.98 | $21.13 | $21.15 | 9.96M |
| 11/14/2025 | $21.70 | $22.28 | $21.67 | $21.91 | 10.66M |
| 11/13/2025 | $21.94 | $21.95 | $21.63 | $21.79 | 7.86M |
| 11/12/2025 | $21.75 | $22.03 | $21.68 | $21.94 | 6.26M |
| 11/11/2025 | $22.03 | $22.07 | $21.80 | $21.83 | 5.63M |
| 11/10/2025 | $21.75 | $22.06 | $21.71 | $21.96 | 5.31M |
| 11/7/2025 | $21.74 | $21.96 | $21.65 | $21.75 | 5.09M |
| 11/6/2025 | $21.95 | $22.05 | $21.70 | $21.73 | 5.66M |
| 11/5/2025 | $21.83 | $22.45 | $21.83 | $21.98 | 8.31M |
| 11/4/2025 | $21.95 | $22.30 | $21.72 | $22.01 | 8.54M |
| 11/3/2025 | $22.06 | $22.10 | $21.65 | $21.97 | 8.26M |
| 10/31/2025 | $21.54 | $22.17 | $21.50 | $22.05 | 9.21M |
| 10/30/2025 | $21.65 | $21.98 | $21.50 | $21.57 | 8.13M |
| 10/29/2025 | $21.38 | $22.23 | $21.38 | $21.78 | 9.68M |
| 10/28/2025 | $21.68 | $21.88 | $21.26 | $21.55 | 12.19M |
| 10/27/2025 | $22.32 | $22.94 | $21.84 | $21.90 | 21.60M |
| 10/24/2025 | $22.15 | $22.43 | $21.96 | $22.12 | 10.10M |
| 10/23/2025 | $22.02 | $22.11 | $21.61 | $22.06 | 12.00M |
| 10/22/2025 | $20.26 | $22.66 | $20.26 | $22.02 | 25.41M |
| 10/21/2025 | $20.21 | $20.44 | $20.14 | $20.33 | 4.29M |
| 10/20/2025 | $20.24 | $20.43 | $20.07 | $20.16 | 3.70M |
| 10/17/2025 | $20.78 | $20.91 | $20.16 | $20.18 | 5.87M |