688339.SS688339.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $32.03 | $34.53 | $31.80 | $33.99 | 20.17M |
| 1/14/2026 | $28.63 | $33.50 | $28.63 | $32.22 | 26.54M |
| 1/13/2026 | $29.20 | $29.29 | $28.18 | $28.64 | 8.02M |
| 1/12/2026 | $28.91 | $29.68 | $28.61 | $29.20 | 7.73M |
| 1/9/2026 | $29.48 | $29.69 | $28.60 | $29.00 | 5.53M |
| 1/8/2026 | $28.38 | $29.40 | $28.10 | $29.14 | 5.20M |
| 1/7/2026 | $28.35 | $29.06 | $28.20 | $28.70 | 4.86M |
| 1/6/2026 | $27.89 | $28.71 | $27.88 | $28.57 | 5.92M |
| 1/5/2026 | $26.99 | $27.72 | $26.97 | $27.61 | 4.85M |
| 12/31/2025 | $27.40 | $28.06 | $26.82 | $26.96 | 4.89M |
| 12/30/2025 | $28.06 | $28.11 | $27.54 | $27.64 | 3.48M |
| 12/29/2025 | $27.84 | $28.66 | $27.81 | $28.06 | 4.17M |
| 12/26/2025 | $28.52 | $28.86 | $27.70 | $27.83 | 7.06M |
| 12/25/2025 | $27.72 | $28.81 | $27.45 | $28.55 | 4.58M |
| 12/24/2025 | $27.40 | $28.38 | $27.18 | $27.78 | 3.53M |
| 12/23/2025 | $28.01 | $28.24 | $27.40 | $27.50 | 3.51M |
| 12/22/2025 | $27.85 | $28.85 | $27.82 | $28.20 | 3.90M |
| 12/19/2025 | $27.50 | $28.39 | $27.50 | $27.93 | 3.32M |
| 12/18/2025 | $27.65 | $27.92 | $27.25 | $27.32 | 2.91M |
| 12/17/2025 | $27.41 | $27.88 | $26.84 | $27.78 | 4.19M |
| 12/16/2025 | $28.52 | $28.80 | $27.38 | $27.53 | 4.92M |
| 12/15/2025 | $29.43 | $30.27 | $29.03 | $29.27 | 5.22M |
| 12/12/2025 | $28.39 | $28.73 | $28.02 | $28.22 | 3.31M |
| 12/11/2025 | $28.78 | $29.15 | $27.95 | $27.97 | 4.56M |
| 12/10/2025 | $29.94 | $30.03 | $27.80 | $28.78 | 7.66M |
| 12/9/2025 | $30.75 | $30.80 | $29.79 | $29.94 | 4.10M |
| 12/8/2025 | $31.01 | $31.20 | $30.63 | $30.86 | 3.66M |
| 12/5/2025 | $30.40 | $31.38 | $29.75 | $31.21 | 3.73M |
| 12/4/2025 | $30.67 | $31.24 | $30.01 | $30.50 | 3.54M |
| 12/3/2025 | $32.06 | $32.40 | $30.63 | $30.83 | 5.10M |
| 12/2/2025 | $32.71 | $32.88 | $32.01 | $32.14 | 4.00M |
| 12/1/2025 | $32.70 | $33.48 | $32.41 | $32.90 | 6.04M |
| 11/28/2025 | $31.51 | $33.27 | $31.51 | $32.83 | 8.65M |
| 11/27/2025 | $32.09 | $32.75 | $31.40 | $31.42 | 4.91M |
| 11/26/2025 | $31.90 | $32.87 | $31.67 | $32.03 | 6.48M |
| 11/25/2025 | $30.15 | $32.97 | $29.70 | $31.83 | 8.96M |
| 11/24/2025 | $29.89 | $30.67 | $29.00 | $29.97 | 5.56M |
| 11/21/2025 | $30.52 | $30.94 | $29.63 | $29.70 | 5.37M |
| 11/20/2025 | $32.09 | $32.44 | $30.59 | $31.05 | 7.15M |
| 11/19/2025 | $32.41 | $33.86 | $31.59 | $32.07 | 8.46M |
| 11/18/2025 | $35.18 | $35.18 | $32.42 | $32.78 | 12.07M |
| 11/17/2025 | $33.24 | $36.11 | $32.24 | $35.80 | 17.57M |
| 11/14/2025 | $31.04 | $34.46 | $30.93 | $33.50 | 15.21M |
| 11/13/2025 | $31.88 | $32.84 | $31.10 | $31.45 | 8.93M |
| 11/12/2025 | $32.91 | $32.91 | $31.65 | $32.17 | 7.23M |
| 11/11/2025 | $31.30 | $33.27 | $30.81 | $33.18 | 13.61M |
| 11/10/2025 | $31.58 | $31.79 | $29.81 | $30.81 | 9.58M |
| 11/7/2025 | $32.00 | $32.18 | $31.21 | $31.27 | 7.12M |
| 11/6/2025 | $31.71 | $33.45 | $30.88 | $32.45 | 13.13M |
| 11/5/2025 | $30.00 | $32.40 | $29.80 | $31.64 | 12.14M |
| 11/4/2025 | $30.06 | $31.55 | $29.86 | $30.99 | 11.65M |
| 11/3/2025 | $29.95 | $30.44 | $28.88 | $30.06 | 8.34M |
| 10/31/2025 | $30.50 | $31.50 | $29.78 | $29.95 | 9.35M |
| 10/30/2025 | $30.90 | $31.69 | $30.27 | $30.95 | 10.60M |
| 10/29/2025 | $29.71 | $31.46 | $29.38 | $30.83 | 9.92M |
| 10/28/2025 | $29.00 | $30.58 | $28.88 | $29.78 | 11.08M |
| 10/27/2025 | $29.00 | $30.38 | $28.75 | $28.96 | 11.40M |
| 10/24/2025 | $27.48 | $29.08 | $27.40 | $28.76 | 9.63M |
| 10/23/2025 | $26.90 | $27.87 | $25.90 | $27.70 | 9.09M |
| 10/22/2025 | $27.18 | $27.23 | $26.42 | $26.95 | 4.50M |
| 10/21/2025 | $27.36 | $27.76 | $27.10 | $27.17 | 4.69M |
| 10/20/2025 | $27.04 | $27.43 | $26.89 | $27.16 | 3.84M |
| 10/17/2025 | $28.50 | $28.68 | $26.76 | $26.89 | 7.47M |