688331.SS688331.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $103.80 | $112.44 | $103.80 | $107.25 | 9.44M |
| 1/15/2026 | $101.58 | $108.96 | $101.58 | $104.90 | 10.51M |
| 1/14/2026 | $113.00 | $113.00 | $101.00 | $103.34 | 19.67M |
| 1/13/2026 | $110.00 | $114.46 | $104.00 | $114.46 | 21.22M |
| 1/12/2026 | $95.70 | $96.88 | $93.00 | $95.38 | 6.96M |
| 1/9/2026 | $93.00 | $98.00 | $90.00 | $96.96 | 8.61M |
| 1/8/2026 | $91.90 | $95.56 | $91.00 | $92.40 | 9.03M |
| 1/7/2026 | $82.30 | $92.00 | $81.50 | $91.24 | 12.98M |
| 1/6/2026 | $81.36 | $83.20 | $80.28 | $82.10 | 5.91M |
| 1/5/2026 | $77.70 | $81.59 | $75.12 | $81.35 | 8.64M |
| 12/31/2025 | $77.35 | $78.24 | $75.03 | $77.79 | 5.83M |
| 12/30/2025 | $78.50 | $78.95 | $76.40 | $77.37 | 5.28M |
| 12/29/2025 | $79.30 | $80.53 | $78.50 | $78.75 | 4.26M |
| 12/26/2025 | $79.60 | $79.94 | $78.50 | $79.13 | 3.82M |
| 12/25/2025 | $80.58 | $80.77 | $78.51 | $79.77 | 4.91M |
| 12/24/2025 | $80.09 | $82.00 | $79.60 | $80.92 | 4.59M |
| 12/23/2025 | $80.00 | $81.36 | $79.71 | $80.10 | 3.99M |
| 12/22/2025 | $82.79 | $82.79 | $78.78 | $79.91 | 5.09M |
| 12/19/2025 | $80.55 | $83.98 | $79.10 | $82.40 | 3.97M |
| 12/18/2025 | $81.40 | $81.89 | $80.50 | $80.53 | 2.76M |
| 12/17/2025 | $81.87 | $82.38 | $80.21 | $81.90 | 3.09M |
| 12/16/2025 | $82.06 | $82.80 | $80.80 | $80.90 | 2.96M |
| 12/15/2025 | $87.00 | $87.00 | $81.01 | $81.50 | 6.39M |
| 12/12/2025 | $89.27 | $89.74 | $86.25 | $86.72 | 4.89M |
| 12/11/2025 | $87.35 | $90.87 | $86.70 | $88.39 | 4.42M |
| 12/10/2025 | $86.88 | $87.88 | $85.73 | $86.65 | 3.70M |
| 12/9/2025 | $86.26 | $87.77 | $84.88 | $85.29 | 4.89M |
| 12/8/2025 | $96.49 | $96.80 | $85.88 | $87.01 | 11.55M |
| 12/5/2025 | $95.59 | $96.66 | $93.50 | $96.45 | 3.32M |
| 12/4/2025 | $92.60 | $96.49 | $92.00 | $95.37 | 3.79M |
| 12/3/2025 | $93.90 | $94.50 | $91.29 | $91.80 | 2.55M |
| 12/2/2025 | $94.00 | $95.97 | $92.96 | $93.23 | 2.70M |
| 12/1/2025 | $99.70 | $100.69 | $92.01 | $95.24 | 6.21M |
| 11/28/2025 | $95.01 | $100.88 | $95.01 | $99.70 | 7.12M |
| 11/27/2025 | $91.54 | $97.48 | $91.23 | $96.00 | 6.56M |
| 11/26/2025 | $87.80 | $95.00 | $87.51 | $92.25 | 6.88M |
| 11/25/2025 | $88.88 | $90.98 | $86.94 | $87.50 | 5.53M |
| 11/24/2025 | $86.68 | $89.40 | $84.60 | $88.36 | 4.58M |
| 11/21/2025 | $88.18 | $89.89 | $85.15 | $86.40 | 4.17M |
| 11/20/2025 | $87.88 | $90.80 | $87.00 | $88.89 | 3.27M |
| 11/19/2025 | $89.17 | $89.98 | $86.81 | $87.66 | 3.11M |
| 11/18/2025 | $89.18 | $93.39 | $89.01 | $90.01 | 4.13M |
| 11/17/2025 | $90.55 | $90.58 | $87.90 | $89.43 | 3.73M |
| 11/14/2025 | $87.35 | $91.59 | $87.00 | $90.08 | 6.06M |
| 11/13/2025 | $86.84 | $90.21 | $86.11 | $89.00 | 6.85M |
| 11/12/2025 | $81.88 | $87.99 | $81.00 | $86.10 | 7.95M |
| 11/11/2025 | $87.00 | $88.60 | $85.20 | $86.00 | 4.59M |
| 11/10/2025 | $87.30 | $89.80 | $85.33 | $88.25 | 5.65M |
| 11/7/2025 | $89.90 | $90.50 | $86.50 | $86.94 | 6.07M |
| 11/6/2025 | $91.08 | $92.22 | $89.30 | $90.59 | 5.32M |
| 11/5/2025 | $94.50 | $96.48 | $89.81 | $92.00 | 8.30M |
| 11/4/2025 | $96.10 | $98.50 | $94.60 | $96.74 | 6.90M |
| 11/3/2025 | $99.26 | $99.99 | $93.91 | $97.90 | 10.17M |
| 10/31/2025 | $86.76 | $99.90 | $86.76 | $99.12 | 13.56M |
| 10/30/2025 | $92.00 | $92.57 | $88.38 | $88.66 | 6.18M |
| 10/29/2025 | $91.25 | $91.87 | $88.80 | $91.30 | 4.72M |
| 10/28/2025 | $93.67 | $93.93 | $90.28 | $90.79 | 5.98M |
| 10/27/2025 | $91.10 | $95.98 | $91.10 | $93.79 | 6.77M |
| 10/24/2025 | $87.56 | $90.83 | $87.01 | $90.18 | 6.81M |
| 10/23/2025 | $94.00 | $95.33 | $85.94 | $87.20 | 11.52M |
| 10/22/2025 | $97.94 | $102.22 | $94.70 | $95.10 | 8.00M |
| 10/21/2025 | $95.46 | $97.78 | $93.21 | $97.10 | 5.14M |
| 10/20/2025 | $100.37 | $101.20 | $93.21 | $94.50 | 5.75M |