688317.SS(688317.SS)
688317.SS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/23/2026 | $14.97 | $15.98 | $14.87 | $15.90 | 3.30M |
| 7/22/2026 | $15.32 | $15.62 | $14.98 | $15.05 | 2.10M |
| 7/21/2026 | $15.39 | $15.43 | $14.82 | $15.30 | 2.99M |
| 7/20/2026 | $15.65 | $15.92 | $15.24 | $15.59 | 2.77M |
| 7/17/2026 | $16.52 | $16.87 | $15.61 | $15.61 | 3.30M |
| 7/16/2026 | $16.06 | $16.80 | $15.98 | $16.62 | 3.43M |
| 7/15/2026 | $15.80 | $16.49 | $15.70 | $16.18 | 3.27M |
| 7/14/2026 | $15.38 | $15.84 | $15.21 | $15.70 | 2.05M |
| 7/13/2026 | $15.55 | $15.82 | $15.25 | $15.34 | 2.09M |
| 7/10/2026 | $15.20 | $15.96 | $15.04 | $15.67 | 2.36M |
| 7/9/2026 | $15.36 | $15.64 | $15.01 | $15.22 | 1.71M |
| 7/8/2026 | $15.65 | $15.78 | $15.30 | $15.34 | 1.77M |
| 7/7/2026 | $16.28 | $16.58 | $15.48 | $15.66 | 2.70M |
| 7/6/2026 | $15.99 | $16.20 | $15.83 | $15.88 | 2.25M |
| 7/3/2026 | $15.89 | $16.10 | $15.62 | $15.97 | 2.13M |
| 7/2/2026 | $15.83 | $16.19 | $15.65 | $15.73 | 2.27M |
| 7/1/2026 | $15.25 | $15.98 | $15.20 | $15.92 | 2.71M |
| 6/30/2026 | $15.40 | $15.56 | $15.03 | $15.20 | 2.36M |
| 6/29/2026 | $15.06 | $15.68 | $14.64 | $15.56 | 2.77M |
| 6/26/2026 | $15.75 | $15.78 | $15.07 | $15.09 | 2.59M |
| 6/25/2026 | $16.47 | $16.53 | $15.60 | $15.68 | 3.09M |
| 6/24/2026 | $16.55 | $16.79 | $16.03 | $16.39 | 2.80M |
| 6/23/2026 | $16.18 | $16.90 | $16.14 | $16.59 | 3.06M |
| 6/22/2026 | $16.23 | $16.36 | $15.39 | $16.36 | 4.32M |
| 6/18/2026 | $16.35 | $16.77 | $16.01 | $16.37 | 3.06M |
| 6/17/2026 | $16.66 | $16.66 | $16.10 | $16.34 | 2.67M |
| 6/16/2026 | $16.80 | $16.83 | $16.32 | $16.66 | 2.52M |
| 6/15/2026 | $17.09 | $17.25 | $16.52 | $16.70 | 3.21M |
| 6/12/2026 | $16.89 | $17.14 | $16.70 | $17.12 | 2.16M |
| 6/11/2026 | $17.11 | $17.20 | $16.60 | $16.89 | 2.37M |
| 6/10/2026 | $17.58 | $17.85 | $17.00 | $17.23 | 3.51M |
| 6/9/2026 | $18.00 | $18.05 | $17.16 | $17.52 | 3.53M |
| 6/8/2026 | $17.77 | $18.15 | $17.50 | $17.87 | 3.61M |
| 6/5/2026 | $18.12 | $18.58 | $18.06 | $18.18 | 3.22M |
| 6/4/2026 | $18.77 | $18.89 | $17.90 | $18.00 | 4.99M |
| 6/3/2026 | $19.10 | $19.35 | $18.50 | $18.94 | 4.74M |
| 6/2/2026 | $20.12 | $20.43 | $18.92 | $19.14 | 7.23M |
| 6/1/2026 | $21.89 | $21.89 | $20.09 | $20.22 | 9.30M |
| 5/29/2026 | $22.78 | $23.47 | $21.80 | $22.20 | 8.55M |
| 5/28/2026 | $23.90 | $24.19 | $22.33 | $22.53 | 8.61M |
| 5/27/2026 | $23.11 | $24.50 | $22.98 | $23.13 | 10.55M |
| 5/26/2026 | $22.47 | $24.49 | $22.29 | $23.37 | 13.54M |
| 5/25/2026 | $22.66 | $23.36 | $21.55 | $21.61 | 12.71M |
| 5/22/2026 | $20.10 | $21.15 | $20.01 | $20.77 | 6.50M |
| 5/21/2026 | $21.22 | $21.64 | $19.90 | $19.90 | 8.63M |
| 5/20/2026 | $20.66 | $22.66 | $20.66 | $21.66 | 11.96M |
| 5/19/2026 | $19.82 | $20.64 | $19.70 | $20.28 | 4.22M |
| 5/18/2026 | $20.11 | $20.65 | $19.51 | $19.69 | 4.39M |
| 5/15/2026 | $19.68 | $19.68 | $19.09 | $19.12 | 2.38M |
| 5/14/2026 | $19.88 | $20.13 | $19.60 | $19.60 | 2.53M |
| 5/13/2026 | $20.49 | $20.49 | $19.86 | $19.90 | 3.28M |
| 5/12/2026 | $20.81 | $21.05 | $20.38 | $20.38 | 4.89M |
| 5/11/2026 | $20.79 | $21.80 | $20.48 | $21.45 | 6.95M |
| 5/8/2026 | $20.29 | $21.00 | $20.20 | $20.83 | 4.18M |
| 5/7/2026 | $19.60 | $20.52 | $19.56 | $20.11 | 2.87M |
| 5/6/2026 | $19.46 | $19.90 | $19.43 | $19.60 | 1.59M |
| 4/30/2026 | $19.75 | $19.87 | $19.40 | $19.50 | 2.28M |
| 4/29/2026 | $19.78 | $20.04 | $19.72 | $19.89 | 1.30M |
| 4/28/2026 | $20.14 | $20.32 | $19.68 | $19.78 | 1.70M |
| 4/27/2026 | $20.15 | $20.23 | $19.71 | $20.06 | 1.93M |