688345.SS688345.SSSHH
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $37.00 | $37.22 | $35.35 | $35.45 | 1.30M |
| 3/3/2026 | $37.69 | $38.65 | $36.70 | $36.70 | 1.81M |
| 3/2/2026 | $38.39 | $39.60 | $37.22 | $37.51 | 2.32M |
| 2/27/2026 | $38.69 | $38.88 | $38.00 | $38.78 | 660,461 |
| 2/26/2026 | $38.38 | $38.70 | $37.95 | $38.69 | 1.01M |
| 2/25/2026 | $38.00 | $38.88 | $37.38 | $38.46 | 1.24M |
| 2/24/2026 | $36.85 | $38.29 | $36.80 | $37.82 | 1.30M |
| 2/13/2026 | $36.92 | $37.33 | $36.33 | $36.50 | 734,566 |
| 2/12/2026 | $37.09 | $37.30 | $36.43 | $36.93 | 809,887 |
| 2/11/2026 | $37.82 | $38.38 | $37.00 | $37.23 | 954,930 |
| 2/10/2026 | $36.42 | $38.32 | $36.42 | $37.82 | 1.54M |
| 2/9/2026 | $35.89 | $36.78 | $35.78 | $36.69 | 1.32M |
| 2/6/2026 | $34.35 | $36.10 | $34.35 | $35.64 | 903,631 |
| 2/5/2026 | $35.98 | $36.15 | $34.98 | $35.07 | 751,733 |
| 2/4/2026 | $36.35 | $36.35 | $35.13 | $35.62 | 1.01M |
| 2/3/2026 | $35.55 | $36.45 | $35.06 | $36.26 | 1.37M |
| 2/2/2026 | $35.35 | $36.40 | $34.87 | $35.37 | 1.57M |
| 1/30/2026 | $34.87 | $35.47 | $34.42 | $35.18 | 1.04M |
| 1/29/2026 | $35.40 | $35.91 | $34.13 | $34.40 | 1.39M |
| 1/28/2026 | $36.77 | $36.77 | $34.98 | $35.44 | 1.39M |
| 1/27/2026 | $36.60 | $36.96 | $34.36 | $35.98 | 1.92M |
| 1/26/2026 | $36.73 | $37.72 | $36.51 | $36.64 | 1.91M |
| 1/23/2026 | $35.96 | $36.69 | $35.81 | $36.63 | 1.37M |
| 1/22/2026 | $36.36 | $37.26 | $35.76 | $35.92 | 1.64M |
| 1/21/2026 | $35.80 | $36.50 | $35.46 | $36.44 | 1.32M |
| 1/20/2026 | $35.47 | $36.03 | $35.15 | $36.01 | 1.46M |
| 1/19/2026 | $34.93 | $35.76 | $34.93 | $35.47 | 1.21M |
| 1/16/2026 | $35.90 | $36.20 | $34.61 | $35.06 | 1.81M |
| 1/15/2026 | $34.36 | $36.36 | $34.02 | $35.90 | 2.32M |
| 1/14/2026 | $34.09 | $35.30 | $33.71 | $34.36 | 1.64M |
| 1/13/2026 | $33.77 | $34.64 | $33.02 | $34.03 | 1.75M |
| 1/12/2026 | $33.30 | $34.14 | $32.69 | $33.90 | 1.70M |
| 1/9/2026 | $32.98 | $33.93 | $32.98 | $33.45 | 1.51M |
| 1/8/2026 | $33.01 | $33.47 | $32.74 | $33.17 | 819,401 |
| 1/7/2026 | $33.42 | $33.60 | $32.77 | $33.06 | 982,678 |
| 1/6/2026 | $32.82 | $33.32 | $32.51 | $32.99 | 1.34M |
| 1/5/2026 | $31.20 | $32.63 | $31.14 | $32.48 | 1.40M |
| 12/31/2025 | $31.50 | $31.79 | $30.90 | $31.20 | 937,981 |
| 12/30/2025 | $31.67 | $32.13 | $31.00 | $31.45 | 1.17M |
| 12/29/2025 | $32.89 | $32.94 | $31.85 | $31.99 | 1.05M |
| 12/26/2025 | $32.90 | $33.77 | $32.81 | $32.90 | 1.01M |
| 12/25/2025 | $31.77 | $33.03 | $31.53 | $32.98 | 1.17M |
| 12/24/2025 | $31.02 | $31.89 | $31.01 | $31.80 | 680,092 |
| 12/23/2025 | $30.95 | $31.42 | $30.61 | $31.29 | 907,157 |
| 12/22/2025 | $31.10 | $31.51 | $30.82 | $30.98 | 875,078 |
| 12/19/2025 | $31.30 | $31.77 | $30.97 | $31.04 | 990,984 |
| 12/18/2025 | $31.89 | $32.49 | $30.73 | $30.80 | 1.30M |
| 12/17/2025 | $31.10 | $32.27 | $30.24 | $31.89 | 1.20M |
| 12/16/2025 | $31.54 | $31.54 | $30.71 | $30.95 | 686,377 |
| 12/15/2025 | $32.00 | $32.00 | $31.24 | $31.39 | 683,847 |
| 12/12/2025 | $31.94 | $32.21 | $31.40 | $31.40 | 706,887 |
| 12/11/2025 | $32.51 | $32.70 | $31.80 | $31.80 | 773,466 |
| 12/10/2025 | $32.88 | $32.88 | $31.99 | $32.70 | 718,491 |
| 12/9/2025 | $33.15 | $33.30 | $32.58 | $32.71 | 901,077 |
| 12/8/2025 | $33.79 | $33.79 | $33.00 | $33.51 | 1.02M |
| 12/5/2025 | $32.10 | $33.87 | $31.75 | $33.42 | 1.56M |
| 12/4/2025 | $32.28 | $32.39 | $31.40 | $31.95 | 745,311 |