688326.SS688326.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $132.88 | $137.28 | $129.00 | $130.42 | 3.67M |
| 1/14/2026 | $135.01 | $139.00 | $129.07 | $132.00 | 5.04M |
| 1/13/2026 | $130.00 | $144.28 | $128.47 | $135.20 | 5.82M |
| 1/12/2026 | $123.48 | $136.45 | $122.23 | $132.28 | 4.86M |
| 1/9/2026 | $125.81 | $126.50 | $122.58 | $125.00 | 3.39M |
| 1/8/2026 | $124.00 | $126.07 | $121.58 | $126.07 | 3.70M |
| 1/7/2026 | $131.00 | $131.00 | $124.65 | $126.31 | 4.85M |
| 1/6/2026 | $124.00 | $140.00 | $123.88 | $134.23 | 6.44M |
| 1/5/2026 | $120.00 | $129.29 | $117.16 | $124.29 | 3.88M |
| 12/31/2025 | $115.35 | $118.88 | $111.28 | $117.50 | 3.05M |
| 12/30/2025 | $110.89 | $116.78 | $110.56 | $115.35 | 2.59M |
| 12/29/2025 | $116.59 | $116.79 | $111.00 | $113.40 | 3.28M |
| 12/26/2025 | $113.30 | $119.82 | $112.05 | $117.85 | 3.68M |
| 12/25/2025 | $112.20 | $116.00 | $111.00 | $114.20 | 3.34M |
| 12/24/2025 | $113.06 | $118.28 | $113.00 | $113.76 | 3.73M |
| 12/23/2025 | $113.00 | $119.79 | $110.60 | $111.36 | 4.44M |
| 12/22/2025 | $114.82 | $123.88 | $114.69 | $115.93 | 6.00M |
| 12/19/2025 | $98.71 | $112.50 | $97.10 | $110.54 | 5.25M |
| 12/18/2025 | $96.00 | $101.93 | $95.18 | $98.20 | 3.30M |
| 12/17/2025 | $94.37 | $99.68 | $93.05 | $98.10 | 4.54M |
| 12/16/2025 | $99.50 | $102.00 | $92.60 | $94.10 | 4.59M |
| 12/15/2025 | $93.35 | $93.95 | $91.43 | $91.69 | 1.05M |
| 12/12/2025 | $90.14 | $94.20 | $89.80 | $93.66 | 1.26M |
| 12/11/2025 | $93.34 | $94.68 | $90.26 | $90.26 | 1.13M |
| 12/10/2025 | $93.88 | $93.88 | $91.91 | $92.62 | 888,809 |
| 12/9/2025 | $96.48 | $96.48 | $93.81 | $94.28 | 1.17M |
| 12/8/2025 | $92.43 | $97.39 | $91.82 | $96.65 | 2.07M |
| 12/5/2025 | $90.55 | $91.80 | $89.00 | $91.76 | 841,385 |
| 12/4/2025 | $89.99 | $91.60 | $89.61 | $90.14 | 1.10M |
| 12/3/2025 | $92.10 | $92.10 | $89.49 | $89.76 | 780,755 |
| 12/2/2025 | $93.63 | $93.63 | $91.12 | $91.30 | 900,153 |
| 12/1/2025 | $93.16 | $93.80 | $91.60 | $93.72 | 909,380 |
| 11/28/2025 | $91.00 | $93.27 | $91.00 | $93.15 | 817,012 |
| 11/27/2025 | $92.33 | $94.16 | $91.20 | $91.91 | 963,134 |
| 11/26/2025 | $92.70 | $93.83 | $92.00 | $92.18 | 854,360 |
| 11/25/2025 | $93.80 | $95.11 | $92.81 | $92.97 | 1.31M |
| 11/24/2025 | $90.55 | $92.98 | $89.31 | $92.48 | 1.04M |
| 11/21/2025 | $91.23 | $92.87 | $89.80 | $90.00 | 1.18M |
| 11/20/2025 | $94.85 | $95.18 | $91.77 | $92.37 | 1.23M |
| 11/19/2025 | $96.96 | $97.21 | $93.78 | $94.26 | 941,371 |
| 11/18/2025 | $95.20 | $97.26 | $95.20 | $96.21 | 754,651 |
| 11/17/2025 | $96.33 | $97.97 | $95.51 | $96.21 | 1.18M |
| 11/14/2025 | $97.14 | $97.96 | $96.24 | $96.24 | 1.05M |
| 11/13/2025 | $97.00 | $98.73 | $97.00 | $97.30 | 929,558 |
| 11/12/2025 | $97.95 | $98.50 | $96.34 | $97.91 | 1.02M |
| 11/11/2025 | $102.49 | $102.49 | $97.00 | $97.75 | 1.58M |
| 11/10/2025 | $100.70 | $101.44 | $97.60 | $100.24 | 1.51M |
| 11/7/2025 | $100.64 | $102.21 | $97.50 | $100.85 | 1.97M |
| 11/6/2025 | $100.00 | $100.98 | $97.80 | $100.39 | 1.80M |
| 11/5/2025 | $100.10 | $101.85 | $99.23 | $99.23 | 1.86M |
| 11/4/2025 | $104.50 | $105.56 | $101.16 | $102.02 | 1.53M |
| 11/3/2025 | $108.40 | $108.40 | $104.03 | $105.30 | 1.55M |
| 10/31/2025 | $104.30 | $109.49 | $104.30 | $107.23 | 1.46M |
| 10/30/2025 | $106.00 | $108.86 | $104.60 | $105.14 | 2.15M |
| 10/29/2025 | $110.00 | $110.03 | $105.00 | $106.51 | 3.55M |
| 10/28/2025 | $116.95 | $118.00 | $112.43 | $114.30 | 1.83M |
| 10/27/2025 | $118.75 | $121.00 | $115.55 | $117.64 | 1.45M |
| 10/24/2025 | $114.95 | $117.38 | $114.87 | $116.55 | 1.28M |
| 10/23/2025 | $114.50 | $114.63 | $111.11 | $114.03 | 855,715 |
| 10/22/2025 | $114.44 | $115.90 | $112.90 | $114.06 | 1.12M |
| 10/21/2025 | $114.90 | $116.60 | $112.51 | $115.12 | 1.58M |
| 10/20/2025 | $117.71 | $119.11 | $111.80 | $112.87 | 2.72M |
| 10/17/2025 | $125.00 | $126.25 | $114.25 | $114.85 | 2.50M |