688321.SS688321.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $34.31 | $36.47 | $34.21 | $35.28 | 16.58M |
| 1/14/2026 | $33.83 | $36.22 | $33.73 | $34.70 | 23.43M |
| 1/13/2026 | $34.29 | $35.66 | $33.86 | $34.07 | 24.98M |
| 1/12/2026 | $34.00 | $34.41 | $33.15 | $34.21 | 18.76M |
| 1/9/2026 | $32.29 | $34.48 | $32.29 | $34.30 | 19.61M |
| 1/8/2026 | $32.24 | $32.98 | $31.90 | $31.98 | 11.64M |
| 1/7/2026 | $31.15 | $32.60 | $31.06 | $31.95 | 15.16M |
| 1/6/2026 | $31.71 | $32.00 | $30.95 | $31.18 | 13.30M |
| 1/5/2026 | $29.30 | $32.13 | $29.15 | $32.02 | 21.36M |
| 12/31/2025 | $28.99 | $29.50 | $28.95 | $29.22 | 7.14M |
| 12/30/2025 | $28.90 | $29.46 | $28.75 | $29.03 | 6.67M |
| 12/29/2025 | $28.92 | $29.28 | $28.78 | $28.81 | 5.45M |
| 12/26/2025 | $29.07 | $29.27 | $28.85 | $29.01 | 5.41M |
| 12/25/2025 | $28.92 | $29.20 | $28.56 | $29.07 | 5.73M |
| 12/24/2025 | $28.55 | $28.87 | $28.39 | $28.72 | 4.78M |
| 12/23/2025 | $28.49 | $29.10 | $28.38 | $28.56 | 7.84M |
| 12/22/2025 | $28.21 | $28.86 | $27.90 | $28.46 | 7.66M |
| 12/19/2025 | $27.81 | $28.87 | $27.77 | $28.18 | 7.59M |
| 12/18/2025 | $27.71 | $28.20 | $27.63 | $27.84 | 4.14M |
| 12/17/2025 | $27.20 | $27.95 | $27.07 | $27.79 | 4.51M |
| 12/16/2025 | $27.70 | $27.82 | $27.00 | $27.22 | 5.07M |
| 12/15/2025 | $28.16 | $28.50 | $27.70 | $27.82 | 5.31M |
| 12/12/2025 | $28.36 | $28.54 | $28.01 | $28.34 | 6.15M |
| 12/11/2025 | $28.20 | $28.81 | $27.95 | $28.31 | 8.36M |
| 12/10/2025 | $28.25 | $28.30 | $27.72 | $28.09 | 4.24M |
| 12/9/2025 | $28.21 | $28.69 | $28.06 | $28.27 | 5.69M |
| 12/8/2025 | $27.89 | $28.56 | $27.89 | $28.31 | 7.87M |
| 12/5/2025 | $27.30 | $27.68 | $26.89 | $27.65 | 5.18M |
| 12/4/2025 | $26.98 | $27.65 | $26.82 | $27.31 | 5.72M |
| 12/3/2025 | $27.82 | $27.87 | $26.78 | $26.92 | 7.54M |
| 12/2/2025 | $27.83 | $27.99 | $27.56 | $27.68 | 4.95M |
| 12/1/2025 | $27.96 | $28.22 | $27.73 | $27.95 | 7.20M |
| 11/28/2025 | $27.99 | $28.14 | $27.50 | $28.09 | 4.64M |
| 11/27/2025 | $27.80 | $28.18 | $27.40 | $27.82 | 5.98M |
| 11/26/2025 | $27.26 | $28.68 | $27.26 | $27.81 | 9.71M |
| 11/25/2025 | $27.20 | $27.91 | $27.20 | $27.40 | 7.47M |
| 11/24/2025 | $26.82 | $27.39 | $26.60 | $27.19 | 7.82M |
| 11/21/2025 | $27.40 | $27.85 | $26.71 | $26.78 | 7.77M |
| 11/20/2025 | $27.85 | $28.13 | $27.06 | $27.55 | 9.70M |
| 11/19/2025 | $28.41 | $28.63 | $27.72 | $27.90 | 8.10M |
| 11/18/2025 | $29.00 | $29.19 | $28.18 | $28.43 | 9.17M |
| 11/17/2025 | $29.83 | $29.88 | $28.88 | $29.06 | 8.57M |
| 11/14/2025 | $29.82 | $30.80 | $29.61 | $29.84 | 10.50M |
| 11/13/2025 | $29.21 | $30.56 | $29.16 | $30.15 | 13.09M |
| 11/12/2025 | $29.94 | $30.21 | $29.25 | $29.26 | 9.89M |
| 11/11/2025 | $30.11 | $30.30 | $29.57 | $29.91 | 8.24M |
| 11/10/2025 | $30.50 | $30.70 | $29.81 | $30.13 | 10.81M |
| 11/7/2025 | $30.84 | $31.36 | $30.16 | $30.41 | 15.55M |
| 11/6/2025 | $31.00 | $31.28 | $29.91 | $30.49 | 12.48M |
| 11/5/2025 | $30.48 | $31.46 | $30.21 | $30.49 | 15.98M |
| 11/4/2025 | $31.00 | $31.42 | $29.89 | $30.70 | 21.07M |
| 11/3/2025 | $31.13 | $31.75 | $30.40 | $31.25 | 22.05M |
| 10/31/2025 | $28.90 | $32.00 | $28.83 | $30.87 | 29.49M |
| 10/30/2025 | $28.97 | $29.11 | $28.06 | $28.55 | 9.38M |
| 10/29/2025 | $28.77 | $29.14 | $28.49 | $29.12 | 6.11M |
| 10/28/2025 | $29.24 | $29.33 | $28.50 | $28.73 | 6.98M |
| 10/27/2025 | $29.09 | $29.96 | $29.09 | $29.28 | 9.94M |
| 10/24/2025 | $28.90 | $29.26 | $28.66 | $28.96 | 7.19M |
| 10/23/2025 | $29.60 | $29.77 | $28.32 | $28.73 | 9.38M |
| 10/22/2025 | $29.98 | $30.47 | $29.38 | $29.52 | 7.20M |
| 10/21/2025 | $29.64 | $30.15 | $29.42 | $29.95 | 5.97M |
| 10/20/2025 | $30.00 | $30.65 | $29.44 | $29.61 | 7.92M |
| 10/17/2025 | $30.36 | $30.92 | $29.78 | $29.84 | 10.80M |