688298.SS688298.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $25.66 | $25.75 | $25.10 | $25.23 | 2.20M |
| 1/14/2026 | $25.50 | $26.12 | $25.18 | $25.65 | 3.17M |
| 1/13/2026 | $25.55 | $26.12 | $25.40 | $25.68 | 3.28M |
| 1/12/2026 | $25.05 | $25.82 | $24.98 | $25.66 | 2.95M |
| 1/9/2026 | $25.07 | $25.23 | $24.89 | $25.10 | 2.21M |
| 1/8/2026 | $24.65 | $25.14 | $24.50 | $25.00 | 1.99M |
| 1/7/2026 | $24.92 | $25.00 | $24.59 | $24.63 | 1.87M |
| 1/6/2026 | $24.75 | $25.24 | $24.61 | $24.90 | 2.68M |
| 1/5/2026 | $23.46 | $24.80 | $23.46 | $24.63 | 3.21M |
| 12/31/2025 | $23.67 | $23.67 | $23.39 | $23.43 | 1.28M |
| 12/30/2025 | $23.85 | $23.90 | $23.60 | $23.62 | 1.22M |
| 12/29/2025 | $24.19 | $24.19 | $23.82 | $23.83 | 1.15M |
| 12/26/2025 | $24.36 | $24.36 | $24.09 | $24.13 | 1.14M |
| 12/25/2025 | $23.98 | $24.30 | $23.91 | $24.27 | 923,063 |
| 12/24/2025 | $23.96 | $23.98 | $23.85 | $23.96 | 980,028 |
| 12/23/2025 | $24.33 | $24.36 | $23.86 | $23.91 | 1.09M |
| 12/22/2025 | $24.24 | $24.36 | $24.13 | $24.31 | 899,425 |
| 12/19/2025 | $24.15 | $24.30 | $23.99 | $24.25 | 962,998 |
| 12/18/2025 | $23.73 | $24.34 | $23.73 | $24.06 | 1.10M |
| 12/17/2025 | $24.11 | $24.11 | $23.50 | $23.98 | 1.56M |
| 12/16/2025 | $24.51 | $24.78 | $24.00 | $24.01 | 1.50M |
| 12/15/2025 | $24.44 | $24.81 | $24.11 | $24.54 | 1.54M |
| 12/12/2025 | $24.38 | $24.79 | $24.10 | $24.40 | 1.66M |
| 12/11/2025 | $24.41 | $24.61 | $24.12 | $24.28 | 2.02M |
| 12/10/2025 | $24.71 | $24.71 | $24.38 | $24.42 | 1.20M |
| 12/9/2025 | $24.93 | $24.93 | $24.45 | $24.54 | 1.76M |
| 12/8/2025 | $25.13 | $25.24 | $24.81 | $24.90 | 1.69M |
| 12/5/2025 | $24.76 | $25.03 | $24.42 | $25.00 | 1.88M |
| 12/4/2025 | $25.15 | $25.25 | $24.50 | $24.78 | 2.12M |
| 12/3/2025 | $25.53 | $25.66 | $25.05 | $25.15 | 1.84M |
| 12/2/2025 | $25.93 | $25.93 | $25.45 | $25.52 | 1.26M |
| 12/1/2025 | $25.85 | $26.33 | $25.81 | $25.92 | 1.64M |
| 11/28/2025 | $26.00 | $26.03 | $25.62 | $25.91 | 1.46M |
| 11/27/2025 | $25.72 | $26.15 | $25.50 | $25.97 | 2.22M |
| 11/26/2025 | $25.50 | $26.79 | $25.50 | $25.80 | 3.08M |
| 11/25/2025 | $25.43 | $25.75 | $25.29 | $25.48 | 2.09M |
| 11/24/2025 | $25.00 | $25.48 | $25.00 | $25.32 | 1.99M |
| 11/21/2025 | $26.19 | $26.30 | $24.76 | $24.85 | 3.40M |
| 11/20/2025 | $26.68 | $26.88 | $26.08 | $26.20 | 2.24M |
| 11/19/2025 | $27.49 | $27.55 | $26.36 | $26.62 | 3.25M |
| 11/18/2025 | $27.90 | $28.00 | $27.31 | $27.38 | 2.22M |
| 11/17/2025 | $28.20 | $28.39 | $27.52 | $27.89 | 2.40M |
| 11/14/2025 | $27.60 | $28.53 | $27.46 | $28.08 | 4.09M |
| 11/13/2025 | $27.99 | $28.02 | $27.42 | $27.67 | 3.52M |
| 11/12/2025 | $27.36 | $28.99 | $27.00 | $27.94 | 8.19M |
| 11/11/2025 | $26.85 | $27.39 | $26.65 | $27.18 | 3.06M |
| 11/10/2025 | $26.35 | $26.89 | $26.23 | $26.80 | 2.69M |
| 11/7/2025 | $25.95 | $26.33 | $25.90 | $26.15 | 1.68M |
| 11/6/2025 | $26.45 | $26.45 | $26.01 | $26.05 | 2.23M |
| 11/5/2025 | $26.10 | $26.60 | $26.10 | $26.34 | 2.66M |
| 11/4/2025 | $26.39 | $26.39 | $26.01 | $26.23 | 2.26M |
| 11/3/2025 | $26.70 | $26.70 | $25.95 | $26.38 | 3.65M |
| 10/31/2025 | $25.20 | $27.60 | $24.95 | $26.65 | 8.61M |
| 10/30/2025 | $25.02 | $25.12 | $24.80 | $24.85 | 1.76M |
| 10/29/2025 | $25.31 | $25.31 | $24.87 | $25.07 | 2.04M |
| 10/28/2025 | $25.55 | $25.78 | $25.20 | $25.29 | 1.82M |
| 10/27/2025 | $25.30 | $25.57 | $25.15 | $25.54 | 1.69M |
| 10/24/2025 | $25.28 | $25.45 | $25.12 | $25.12 | 1.22M |
| 10/23/2025 | $25.30 | $25.30 | $24.89 | $25.21 | 1.26M |
| 10/22/2025 | $25.39 | $25.49 | $25.15 | $25.34 | 1.33M |
| 10/21/2025 | $25.06 | $25.45 | $25.06 | $25.39 | 1.16M |
| 10/20/2025 | $24.99 | $25.22 | $24.91 | $25.15 | 872,517 |
| 10/17/2025 | $25.34 | $25.60 | $24.87 | $24.94 | 1.54M |