688303.SS688303.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $26.00 | $26.28 | $25.08 | $25.30 | 18.84M |
| 1/14/2026 | $26.00 | $26.90 | $25.89 | $26.13 | 19.49M |
| 1/13/2026 | $26.81 | $26.85 | $25.80 | $25.90 | 19.24M |
| 1/12/2026 | $26.02 | $27.41 | $26.02 | $26.85 | 22.18M |
| 1/9/2026 | $27.40 | $27.40 | $26.47 | $26.61 | 33.28M |
| 1/8/2026 | $27.98 | $28.74 | $27.80 | $28.34 | 14.58M |
| 1/7/2026 | $28.08 | $28.54 | $27.93 | $28.24 | 12.32M |
| 1/6/2026 | $27.68 | $28.48 | $27.63 | $28.27 | 13.04M |
| 1/5/2026 | $27.13 | $27.62 | $26.84 | $27.51 | 11.52M |
| 12/31/2025 | $27.07 | $27.30 | $26.78 | $26.82 | 7.72M |
| 12/30/2025 | $27.50 | $27.78 | $26.97 | $27.20 | 9.11M |
| 12/29/2025 | $28.05 | $28.49 | $27.68 | $27.78 | 9.99M |
| 12/26/2025 | $28.78 | $29.28 | $28.13 | $28.23 | 15.71M |
| 12/25/2025 | $27.23 | $27.84 | $26.92 | $27.78 | 10.31M |
| 12/24/2025 | $26.78 | $27.28 | $26.35 | $27.16 | 8.28M |
| 12/23/2025 | $27.39 | $27.48 | $26.83 | $27.00 | 8.77M |
| 12/22/2025 | $27.35 | $27.55 | $27.09 | $27.33 | 7.09M |
| 12/19/2025 | $27.19 | $27.53 | $27.05 | $27.29 | 7.19M |
| 12/18/2025 | $27.43 | $27.70 | $27.19 | $27.19 | 6.62M |
| 12/17/2025 | $26.95 | $27.75 | $26.81 | $27.64 | 10.39M |
| 12/16/2025 | $27.50 | $27.68 | $26.58 | $26.75 | 9.07M |
| 12/15/2025 | $27.35 | $27.94 | $27.33 | $27.56 | 8.63M |
| 12/12/2025 | $27.31 | $27.93 | $27.09 | $27.60 | 10.96M |
| 12/11/2025 | $27.89 | $28.25 | $27.05 | $27.33 | 13.91M |
| 12/10/2025 | $28.00 | $28.50 | $27.40 | $27.96 | 20.52M |
| 12/9/2025 | $27.51 | $29.30 | $27.25 | $29.15 | 22.40M |
| 12/8/2025 | $27.40 | $27.70 | $27.18 | $27.51 | 9.11M |
| 12/5/2025 | $27.17 | $27.55 | $26.63 | $27.43 | 7.93M |
| 12/4/2025 | $27.57 | $27.88 | $27.05 | $27.17 | 7.99M |
| 12/3/2025 | $27.96 | $28.18 | $27.56 | $27.76 | 7.16M |
| 12/2/2025 | $28.71 | $28.89 | $27.92 | $27.94 | 11.09M |
| 12/1/2025 | $28.91 | $29.78 | $28.80 | $29.06 | 14.68M |
| 11/28/2025 | $27.89 | $28.85 | $27.50 | $28.67 | 11.20M |
| 11/27/2025 | $27.86 | $29.09 | $27.84 | $28.05 | 12.03M |
| 11/26/2025 | $29.00 | $29.23 | $27.92 | $28.02 | 9.82M |
| 11/25/2025 | $28.50 | $28.82 | $28.10 | $28.38 | 10.81M |
| 11/24/2025 | $27.82 | $28.40 | $27.40 | $28.40 | 11.71M |
| 11/21/2025 | $27.90 | $28.20 | $27.00 | $27.35 | 12.83M |
| 11/20/2025 | $29.87 | $30.10 | $28.28 | $28.42 | 17.28M |
| 11/19/2025 | $29.75 | $30.51 | $28.65 | $30.46 | 19.43M |
| 11/18/2025 | $30.31 | $31.00 | $29.40 | $29.75 | 14.19M |
| 11/17/2025 | $30.85 | $31.16 | $29.77 | $30.47 | 19.42M |
| 11/14/2025 | $30.32 | $32.69 | $30.29 | $30.90 | 25.80M |
| 11/13/2025 | $30.55 | $31.58 | $30.32 | $30.71 | 24.61M |
| 11/12/2025 | $31.99 | $32.46 | $29.29 | $30.60 | 36.50M |
| 11/11/2025 | $33.17 | $33.74 | $32.01 | $32.29 | 29.80M |
| 11/10/2025 | $32.60 | $33.79 | $32.05 | $32.61 | 41.05M |
| 11/7/2025 | $29.85 | $33.50 | $29.49 | $32.00 | 51.43M |
| 11/6/2025 | $30.05 | $30.95 | $29.45 | $29.96 | 22.58M |
| 11/5/2025 | $29.02 | $30.67 | $28.95 | $29.93 | 17.20M |
| 11/4/2025 | $30.66 | $30.96 | $29.32 | $29.50 | 17.69M |
| 11/3/2025 | $30.72 | $31.27 | $30.07 | $30.84 | 23.16M |
| 10/31/2025 | $29.89 | $31.57 | $29.89 | $29.95 | 28.39M |
| 10/30/2025 | $30.00 | $30.55 | $29.53 | $29.63 | 23.22M |
| 10/29/2025 | $28.13 | $30.95 | $28.12 | $30.45 | 33.97M |
| 10/28/2025 | $28.99 | $29.85 | $28.31 | $28.44 | 28.90M |
| 10/27/2025 | $27.08 | $27.96 | $26.98 | $27.60 | 15.60M |
| 10/24/2025 | $27.02 | $27.40 | $26.70 | $26.89 | 11.43M |
| 10/23/2025 | $26.80 | $27.06 | $26.23 | $27.02 | 10.73M |
| 10/22/2025 | $27.30 | $27.50 | $26.88 | $26.93 | 9.78M |
| 10/21/2025 | $27.79 | $27.79 | $27.05 | $27.40 | 11.49M |
| 10/20/2025 | $28.90 | $28.90 | $27.36 | $27.56 | 17.43M |
| 10/17/2025 | $29.60 | $30.20 | $28.35 | $28.39 | 17.52M |