688356.SS688356.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $106.50 | $111.30 | $106.22 | $108.30 | 927,891 |
| 1/15/2026 | $106.01 | $109.79 | $104.19 | $107.63 | 3.34M |
| 1/14/2026 | $102.98 | $118.68 | $102.00 | $112.99 | 5.77M |
| 1/13/2026 | $103.80 | $104.77 | $96.96 | $98.90 | 2.55M |
| 1/12/2026 | $100.78 | $101.72 | $97.10 | $99.88 | 2.50M |
| 1/9/2026 | $93.03 | $105.88 | $91.88 | $101.00 | 3.59M |
| 1/8/2026 | $93.68 | $98.14 | $92.50 | $93.03 | 2.23M |
| 1/7/2026 | $97.00 | $99.00 | $92.15 | $94.78 | 3.08M |
| 1/6/2026 | $99.00 | $102.98 | $95.43 | $96.99 | 4.04M |
| 1/5/2026 | $82.43 | $92.88 | $82.20 | $91.88 | 2.25M |
| 12/31/2025 | $81.70 | $83.50 | $81.70 | $82.20 | 239,770 |
| 12/30/2025 | $81.51 | $82.77 | $80.76 | $82.18 | 308,483 |
| 12/29/2025 | $82.90 | $82.91 | $81.68 | $82.50 | 256,048 |
| 12/26/2025 | $82.60 | $83.25 | $81.80 | $81.96 | 248,419 |
| 12/25/2025 | $82.12 | $84.01 | $81.38 | $82.45 | 360,130 |
| 12/24/2025 | $82.50 | $82.97 | $81.35 | $81.54 | 271,222 |
| 12/23/2025 | $82.50 | $82.73 | $81.37 | $81.64 | 209,750 |
| 12/22/2025 | $81.99 | $84.00 | $80.50 | $82.60 | 328,614 |
| 12/19/2025 | $81.25 | $83.47 | $80.71 | $81.88 | 278,266 |
| 12/18/2025 | $80.12 | $81.59 | $80.00 | $80.68 | 201,983 |
| 12/17/2025 | $79.84 | $81.30 | $78.70 | $81.00 | 445,152 |
| 12/16/2025 | $81.78 | $82.79 | $79.63 | $80.50 | 450,731 |
| 12/15/2025 | $84.64 | $84.64 | $81.80 | $81.99 | 403,438 |
| 12/12/2025 | $83.13 | $86.68 | $83.10 | $85.49 | 644,118 |
| 12/11/2025 | $82.26 | $83.59 | $81.00 | $83.42 | 631,918 |
| 12/10/2025 | $82.20 | $82.89 | $81.36 | $82.43 | 331,545 |
| 12/9/2025 | $86.63 | $89.90 | $82.10 | $82.26 | 677,691 |
| 12/8/2025 | $83.40 | $84.50 | $83.10 | $84.03 | 454,628 |
| 12/5/2025 | $82.38 | $83.10 | $81.58 | $82.72 | 352,788 |
| 12/4/2025 | $82.00 | $83.56 | $81.60 | $82.40 | 357,762 |
| 12/3/2025 | $84.25 | $84.30 | $82.28 | $83.15 | 339,518 |
| 12/2/2025 | $84.60 | $85.27 | $82.79 | $83.12 | 418,325 |
| 12/1/2025 | $86.41 | $86.93 | $83.55 | $84.56 | 550,598 |
| 11/28/2025 | $86.20 | $87.29 | $85.22 | $86.40 | 342,682 |
| 11/27/2025 | $87.54 | $87.55 | $86.05 | $86.51 | 463,435 |
| 11/26/2025 | $83.70 | $89.97 | $83.70 | $88.16 | 1.26M |
| 11/25/2025 | $82.42 | $84.98 | $82.01 | $84.50 | 589,297 |
| 11/24/2025 | $80.20 | $82.80 | $79.99 | $82.01 | 595,555 |
| 11/21/2025 | $81.20 | $83.99 | $79.38 | $79.89 | 601,739 |
| 11/20/2025 | $85.30 | $86.41 | $82.03 | $82.86 | 883,879 |
| 11/19/2025 | $88.03 | $89.59 | $85.17 | $85.36 | 716,895 |
| 11/18/2025 | $92.42 | $94.44 | $88.28 | $88.55 | 983,506 |
| 11/17/2025 | $92.03 | $93.89 | $89.88 | $90.70 | 633,794 |
| 11/14/2025 | $87.62 | $92.94 | $87.62 | $90.80 | 918,844 |
| 11/13/2025 | $89.53 | $90.60 | $87.02 | $87.89 | 801,807 |
| 11/12/2025 | $87.50 | $91.76 | $85.94 | $89.46 | 1.16M |
| 11/11/2025 | $89.01 | $91.49 | $88.60 | $90.43 | 423,895 |
| 11/10/2025 | $90.96 | $91.83 | $88.80 | $89.20 | 613,870 |
| 11/7/2025 | $92.27 | $92.46 | $90.64 | $90.90 | 269,669 |
| 11/6/2025 | $91.70 | $92.58 | $90.80 | $92.40 | 355,650 |
| 11/5/2025 | $92.51 | $94.77 | $90.55 | $91.90 | 719,566 |
| 11/4/2025 | $96.73 | $96.73 | $92.41 | $92.73 | 562,210 |
| 11/3/2025 | $95.84 | $98.00 | $92.00 | $96.71 | 1.16M |
| 10/31/2025 | $98.00 | $98.49 | $94.23 | $95.65 | 1.59M |
| 10/30/2025 | $88.61 | $92.98 | $87.90 | $91.51 | 784,984 |
| 10/29/2025 | $90.56 | $90.88 | $87.70 | $88.60 | 756,914 |
| 10/28/2025 | $91.20 | $92.27 | $90.06 | $90.56 | 368,011 |
| 10/27/2025 | $92.40 | $93.88 | $91.28 | $91.77 | 429,634 |
| 10/24/2025 | $89.37 | $92.96 | $88.91 | $92.31 | 758,450 |
| 10/23/2025 | $87.52 | $89.50 | $87.00 | $89.37 | 381,971 |
| 10/22/2025 | $88.87 | $90.35 | $87.63 | $87.80 | 344,882 |
| 10/21/2025 | $88.53 | $89.80 | $87.85 | $89.22 | 372,102 |
| 10/20/2025 | $88.00 | $89.50 | $86.45 | $89.09 | 495,525 |