688318.SS688318.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $150.50 | $152.87 | $146.60 | $148.84 | 4.54M |
| 1/14/2026 | $151.30 | $163.63 | $150.10 | $151.19 | 9.74M |
| 1/13/2026 | $157.00 | $159.75 | $150.27 | $151.02 | 6.45M |
| 1/12/2026 | $144.50 | $159.85 | $144.08 | $158.11 | 10.76M |
| 1/9/2026 | $141.60 | $147.38 | $141.25 | $144.82 | 5.37M |
| 1/8/2026 | $143.12 | $144.47 | $141.18 | $142.03 | 4.99M |
| 1/7/2026 | $146.01 | $148.58 | $144.00 | $145.40 | 5.23M |
| 1/6/2026 | $136.30 | $151.30 | $136.00 | $148.43 | 11.64M |
| 1/5/2026 | $132.33 | $137.00 | $131.69 | $136.74 | 4.57M |
| 12/31/2025 | $133.60 | $135.65 | $132.08 | $132.32 | 2.67M |
| 12/30/2025 | $133.21 | $135.65 | $133.12 | $134.23 | 2.50M |
| 12/29/2025 | $134.00 | $135.48 | $133.12 | $133.65 | 2.11M |
| 12/26/2025 | $133.52 | $137.88 | $133.01 | $134.49 | 4.22M |
| 12/25/2025 | $131.50 | $134.58 | $131.50 | $134.03 | 3.08M |
| 12/24/2025 | $128.01 | $131.87 | $128.00 | $131.50 | 3.12M |
| 12/23/2025 | $129.47 | $130.50 | $128.02 | $128.42 | 2.00M |
| 12/22/2025 | $128.01 | $130.18 | $128.01 | $129.40 | 2.13M |
| 12/19/2025 | $128.75 | $131.33 | $127.91 | $128.56 | 2.67M |
| 12/18/2025 | $131.00 | $131.58 | $128.10 | $128.21 | 2.81M |
| 12/17/2025 | $126.79 | $134.35 | $125.98 | $131.92 | 4.60M |
| 12/16/2025 | $127.92 | $129.46 | $126.50 | $127.34 | 2.85M |
| 12/15/2025 | $128.51 | $131.38 | $127.88 | $128.05 | 2.39M |
| 12/12/2025 | $129.49 | $131.40 | $127.50 | $130.02 | 2.72M |
| 12/11/2025 | $133.00 | $133.50 | $128.49 | $128.60 | 2.53M |
| 12/10/2025 | $133.22 | $133.92 | $131.07 | $132.85 | 2.62M |
| 12/9/2025 | $134.18 | $135.99 | $132.41 | $133.03 | 2.97M |
| 12/8/2025 | $136.49 | $137.90 | $133.93 | $135.97 | 5.71M |
| 12/5/2025 | $126.68 | $137.51 | $125.68 | $133.52 | 7.15M |
| 12/4/2025 | $125.01 | $127.50 | $123.12 | $126.82 | 2.13M |
| 12/3/2025 | $126.92 | $128.88 | $124.43 | $124.99 | 1.52M |
| 12/2/2025 | $128.33 | $129.00 | $126.41 | $126.94 | 1.64M |
| 12/1/2025 | $130.14 | $131.20 | $128.21 | $128.28 | 3.26M |
| 11/28/2025 | $128.72 | $130.50 | $128.19 | $130.11 | 1.66M |
| 11/27/2025 | $130.17 | $131.50 | $128.54 | $128.78 | 2.18M |
| 11/26/2025 | $129.02 | $132.20 | $128.88 | $130.50 | 2.55M |
| 11/25/2025 | $128.59 | $132.71 | $128.55 | $129.70 | 3.04M |
| 11/24/2025 | $124.96 | $129.88 | $124.30 | $128.68 | 2.85M |
| 11/21/2025 | $124.08 | $128.31 | $124.08 | $124.98 | 2.95M |
| 11/20/2025 | $133.70 | $133.98 | $126.38 | $126.78 | 2.72M |
| 11/19/2025 | $129.04 | $130.80 | $127.87 | $128.60 | 1.64M |
| 11/18/2025 | $129.66 | $131.44 | $128.71 | $129.50 | 2.12M |
| 11/17/2025 | $128.16 | $130.00 | $127.17 | $129.90 | 1.78M |
| 11/14/2025 | $130.00 | $132.75 | $128.00 | $128.00 | 2.02M |
| 11/13/2025 | $128.97 | $131.85 | $128.04 | $131.68 | 2.67M |
| 11/12/2025 | $130.06 | $132.39 | $127.60 | $128.59 | 3.52M |
| 11/11/2025 | $137.99 | $137.99 | $130.50 | $131.06 | 4.03M |
| 11/10/2025 | $135.75 | $139.00 | $135.70 | $136.90 | 2.38M |
| 11/7/2025 | $137.40 | $137.86 | $134.78 | $135.64 | 2.62M |
| 11/6/2025 | $137.40 | $141.00 | $137.40 | $138.72 | 2.52M |
| 11/5/2025 | $138.00 | $139.45 | $136.66 | $137.16 | 2.13M |
| 11/4/2025 | $142.05 | $142.05 | $137.25 | $138.78 | 2.90M |
| 11/3/2025 | $142.50 | $143.44 | $138.95 | $142.72 | 3.05M |
| 10/31/2025 | $146.50 | $147.35 | $143.33 | $143.50 | 3.15M |
| 10/30/2025 | $152.00 | $152.88 | $144.77 | $145.02 | 5.74M |
| 10/29/2025 | $148.00 | $156.35 | $147.60 | $153.46 | 6.52M |
| 10/28/2025 | $148.01 | $153.80 | $147.00 | $149.39 | 5.46M |
| 10/27/2025 | $151.00 | $152.35 | $146.50 | $149.96 | 6.04M |
| 10/24/2025 | $143.96 | $147.86 | $142.98 | $147.60 | 4.77M |
| 10/23/2025 | $140.99 | $143.58 | $136.01 | $142.36 | 3.49M |
| 10/22/2025 | $142.00 | $142.88 | $140.12 | $140.98 | 2.44M |
| 10/21/2025 | $141.20 | $145.89 | $140.78 | $143.35 | 3.67M |
| 10/20/2025 | $142.40 | $143.68 | $139.90 | $140.38 | 2.81M |
| 10/17/2025 | $147.98 | $150.28 | $139.88 | $140.24 | 4.16M |