688313.SS688313.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.97 | $83.43 | $79.55 | $81.48 | 30.40M |
| 1/13/2026 | $82.02 | $84.08 | $79.57 | $79.90 | 30.22M |
| 1/12/2026 | $86.44 | $86.44 | $81.00 | $83.01 | 44.33M |
| 1/9/2026 | $84.72 | $88.65 | $83.20 | $88.00 | 29.47M |
| 1/8/2026 | $87.92 | $88.88 | $85.50 | $86.01 | 22.48M |
| 1/7/2026 | $87.29 | $89.58 | $86.81 | $88.80 | 28.63M |
| 1/6/2026 | $87.55 | $88.40 | $84.72 | $86.53 | 29.07M |
| 1/5/2026 | $88.98 | $89.57 | $87.17 | $88.83 | 21.28M |
| 12/31/2025 | $90.00 | $91.49 | $88.08 | $88.78 | 15.77M |
| 12/30/2025 | $88.06 | $92.80 | $87.69 | $90.60 | 28.96M |
| 12/29/2025 | $91.01 | $92.20 | $88.91 | $89.34 | 26.97M |
| 12/26/2025 | $95.50 | $95.50 | $90.55 | $91.19 | 27.58M |
| 12/25/2025 | $95.40 | $96.96 | $91.50 | $96.46 | 23.33M |
| 12/24/2025 | $96.73 | $97.57 | $93.31 | $94.28 | 20.35M |
| 12/23/2025 | $98.00 | $101.00 | $94.85 | $96.31 | 24.54M |
| 12/22/2025 | $97.54 | $100.20 | $96.43 | $97.41 | 22.81M |
| 12/19/2025 | $99.88 | $100.09 | $94.22 | $94.60 | 19.72M |
| 12/18/2025 | $98.58 | $100.80 | $97.50 | $97.58 | 20.41M |
| 12/17/2025 | $96.84 | $102.58 | $95.00 | $101.90 | 29.07M |
| 12/16/2025 | $98.18 | $99.98 | $95.07 | $95.56 | 24.93M |
| 12/15/2025 | $102.98 | $103.90 | $97.57 | $97.57 | 36.94M |
| 12/12/2025 | $96.92 | $111.11 | $93.50 | $109.00 | 56.16M |
| 12/11/2025 | $96.62 | $103.90 | $95.03 | $97.80 | 34.60M |
| 12/10/2025 | $93.26 | $97.40 | $92.77 | $96.10 | 28.89M |
| 12/9/2025 | $93.00 | $97.68 | $91.86 | $94.10 | 33.99M |
| 12/8/2025 | $86.27 | $94.50 | $86.22 | $93.36 | 35.55M |
| 12/5/2025 | $80.35 | $91.20 | $80.18 | $86.20 | 43.34M |
| 12/4/2025 | $79.00 | $81.72 | $77.29 | $80.47 | 24.00M |
| 12/3/2025 | $77.44 | $83.00 | $76.82 | $80.48 | 32.38M |
| 12/2/2025 | $77.40 | $79.60 | $75.88 | $77.00 | 16.96M |
| 12/1/2025 | $77.53 | $81.53 | $76.30 | $78.59 | 24.68M |
| 11/28/2025 | $78.13 | $78.90 | $76.00 | $76.20 | 20.98M |
| 11/27/2025 | $77.70 | $82.00 | $77.42 | $77.55 | 27.34M |
| 11/26/2025 | $74.03 | $82.63 | $73.84 | $78.68 | 38.33M |
| 11/25/2025 | $71.39 | $79.49 | $71.39 | $75.62 | 38.68M |
| 11/24/2025 | $72.51 | $72.60 | $67.05 | $68.94 | 25.31M |
| 11/21/2025 | $74.80 | $75.55 | $71.27 | $71.27 | 25.51M |
| 11/20/2025 | $83.00 | $83.99 | $75.88 | $78.50 | 27.04M |
| 11/19/2025 | $79.98 | $84.18 | $78.62 | $79.80 | 25.93M |
| 11/18/2025 | $76.85 | $82.58 | $76.40 | $80.35 | 25.43M |
| 11/17/2025 | $78.84 | $80.34 | $75.30 | $78.18 | 21.19M |
| 11/14/2025 | $78.28 | $81.39 | $76.00 | $78.30 | 22.98M |
| 11/13/2025 | $84.61 | $86.00 | $79.50 | $81.75 | 33.96M |
| 11/12/2025 | $81.31 | $86.19 | $78.72 | $84.61 | 40.13M |
| 11/11/2025 | $81.20 | $92.50 | $81.20 | $82.80 | 58.42M |
| 11/10/2025 | $72.98 | $77.85 | $68.72 | $77.33 | 36.68M |
| 11/7/2025 | $72.07 | $76.69 | $71.90 | $73.95 | 31.51M |
| 11/6/2025 | $67.20 | $74.55 | $67.20 | $74.10 | 44.20M |
| 11/5/2025 | $64.58 | $66.93 | $63.48 | $66.10 | 25.77M |
| 11/4/2025 | $66.72 | $69.50 | $66.02 | $67.61 | 24.90M |
| 11/3/2025 | $67.42 | $68.00 | $64.38 | $66.60 | 22.00M |
| 10/31/2025 | $68.66 | $70.64 | $66.70 | $68.48 | 20.73M |
| 10/30/2025 | $73.00 | $75.21 | $69.71 | $70.06 | 28.12M |
| 10/29/2025 | $79.00 | $79.50 | $73.26 | $74.27 | 30.54M |
| 10/28/2025 | $75.00 | $78.16 | $74.56 | $76.69 | 34.12M |
| 10/27/2025 | $71.45 | $78.48 | $71.36 | $75.95 | 50.98M |
| 10/24/2025 | $66.45 | $68.53 | $63.06 | $67.85 | 32.40M |
| 10/23/2025 | $68.43 | $68.72 | $63.90 | $65.78 | 26.66M |
| 10/22/2025 | $67.50 | $71.38 | $67.00 | $69.08 | 39.09M |
| 10/21/2025 | $58.93 | $68.00 | $58.00 | $67.71 | 43.41M |
| 10/20/2025 | $55.35 | $61.16 | $55.33 | $58.88 | 42.63M |
| 10/17/2025 | $57.21 | $59.48 | $53.88 | $54.44 | 50.41M |
| 10/16/2025 | $65.30 | $69.07 | $65.01 | $66.86 | 22.37M |