688333.SS688333.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $117.00 | $118.39 | $114.96 | $115.51 | 8.44M |
| 1/15/2026 | $118.00 | $119.50 | $112.33 | $114.80 | 19.72M |
| 1/14/2026 | $125.21 | $131.90 | $120.60 | $122.53 | 21.99M |
| 1/13/2026 | $133.78 | $138.00 | $119.00 | $124.27 | 26.92M |
| 1/12/2026 | $122.00 | $140.27 | $117.00 | $140.27 | 27.62M |
| 1/9/2026 | $114.00 | $120.70 | $111.40 | $116.89 | 24.83M |
| 1/8/2026 | $100.20 | $112.22 | $100.05 | $111.14 | 25.67M |
| 1/7/2026 | $103.96 | $104.51 | $99.00 | $101.25 | 19.69M |
| 1/6/2026 | $102.50 | $111.00 | $99.00 | $106.63 | 26.58M |
| 1/5/2026 | $101.11 | $105.99 | $94.79 | $104.55 | 40.85M |
| 12/31/2025 | $102.00 | $115.99 | $102.00 | $111.51 | 24.27M |
| 12/30/2025 | $106.50 | $106.81 | $100.50 | $102.00 | 20.49M |
| 12/29/2025 | $104.98 | $111.00 | $102.36 | $108.76 | 20.35M |
| 12/26/2025 | $100.00 | $107.99 | $100.00 | $106.22 | 25.21M |
| 12/25/2025 | $94.44 | $103.00 | $93.52 | $101.37 | 24.99M |
| 12/24/2025 | $88.80 | $95.88 | $87.50 | $93.20 | 23.25M |
| 12/23/2025 | $93.00 | $95.30 | $89.20 | $90.04 | 20.66M |
| 12/22/2025 | $96.30 | $96.86 | $91.98 | $92.99 | 18.46M |
| 12/19/2025 | $97.70 | $100.60 | $94.67 | $96.20 | 21.99M |
| 12/18/2025 | $84.15 | $97.90 | $84.10 | $96.85 | 27.62M |
| 12/17/2025 | $84.20 | $87.40 | $83.60 | $85.20 | 10.78M |
| 12/16/2025 | $87.33 | $87.40 | $83.33 | $84.10 | 15.71M |
| 12/15/2025 | $90.01 | $92.66 | $87.20 | $89.00 | 18.66M |
| 12/12/2025 | $88.00 | $90.70 | $86.55 | $90.01 | 19.75M |
| 12/11/2025 | $87.20 | $89.70 | $86.26 | $88.15 | 15.96M |
| 12/10/2025 | $82.90 | $87.65 | $82.55 | $85.48 | 14.63M |
| 12/9/2025 | $82.77 | $85.50 | $82.03 | $83.20 | 10.30M |
| 12/8/2025 | $85.00 | $86.57 | $82.64 | $83.19 | 18.08M |
| 12/5/2025 | $73.90 | $83.00 | $73.68 | $81.53 | 21.87M |
| 12/4/2025 | $73.54 | $74.40 | $72.27 | $73.68 | 7.41M |
| 12/3/2025 | $76.63 | $77.18 | $72.00 | $73.54 | 12.42M |
| 12/2/2025 | $75.84 | $78.18 | $75.01 | $76.60 | 9.61M |
| 12/1/2025 | $78.99 | $79.00 | $76.00 | $76.03 | 10.91M |
| 11/28/2025 | $77.05 | $79.90 | $76.78 | $78.55 | 12.90M |
| 11/27/2025 | $75.00 | $78.90 | $73.86 | $77.05 | 11.61M |
| 11/26/2025 | $77.88 | $78.60 | $75.00 | $75.91 | 9.50M |
| 11/25/2025 | $75.98 | $76.82 | $74.18 | $75.60 | 9.01M |
| 11/24/2025 | $70.62 | $75.82 | $70.37 | $74.64 | 11.34M |
| 11/21/2025 | $72.70 | $73.88 | $69.50 | $69.58 | 6.57M |
| 11/20/2025 | $71.88 | $74.80 | $71.82 | $73.50 | 6.86M |
| 11/19/2025 | $74.30 | $75.29 | $71.35 | $71.60 | 5.48M |
| 11/18/2025 | $75.36 | $76.68 | $73.83 | $74.35 | 6.59M |
| 11/17/2025 | $74.84 | $76.05 | $73.33 | $75.45 | 6.56M |
| 11/14/2025 | $74.10 | $77.09 | $72.80 | $74.46 | 6.96M |
| 11/13/2025 | $74.64 | $76.50 | $74.00 | $74.80 | 6.37M |
| 11/12/2025 | $74.88 | $74.88 | $72.70 | $74.67 | 5.73M |
| 11/11/2025 | $75.00 | $76.36 | $74.18 | $75.63 | 7.41M |
| 11/10/2025 | $73.86 | $77.90 | $73.86 | $74.31 | 6.87M |
| 11/7/2025 | $72.11 | $75.96 | $70.80 | $74.53 | 8.03M |
| 11/6/2025 | $72.58 | $73.25 | $70.94 | $72.25 | 4.29M |
| 11/5/2025 | $72.66 | $73.52 | $71.84 | $72.20 | 4.52M |
| 11/4/2025 | $75.03 | $75.26 | $72.75 | $73.50 | 5.59M |
| 11/3/2025 | $75.18 | $75.89 | $73.56 | $75.00 | 5.91M |
| 10/31/2025 | $76.52 | $78.68 | $75.53 | $75.53 | 5.65M |
| 10/30/2025 | $77.48 | $79.98 | $76.00 | $76.36 | 8.81M |
| 10/29/2025 | $75.18 | $78.40 | $75.18 | $78.10 | 11.67M |
| 10/28/2025 | $71.90 | $74.84 | $70.85 | $72.58 | 6.29M |
| 10/27/2025 | $71.44 | $72.49 | $70.13 | $71.90 | 5.77M |
| 10/24/2025 | $68.51 | $72.00 | $68.51 | $70.98 | 5.73M |
| 10/23/2025 | $68.00 | $68.21 | $66.59 | $67.75 | 3.66M |
| 10/22/2025 | $68.79 | $69.47 | $68.00 | $68.24 | 2.78M |
| 10/21/2025 | $67.87 | $69.99 | $67.60 | $69.19 | 4.76M |
| 10/20/2025 | $68.00 | $69.36 | $66.80 | $67.55 | 4.56M |