688366.SS688366.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $47.93 | $48.20 | $46.82 | $46.91 | 945,938 |
| 1/15/2026 | $48.85 | $48.86 | $47.67 | $47.84 | 1.01M |
| 1/14/2026 | $47.60 | $49.80 | $47.04 | $48.80 | 3.04M |
| 1/13/2026 | $46.81 | $47.80 | $46.55 | $47.02 | 1.34M |
| 1/12/2026 | $46.25 | $46.90 | $46.20 | $46.86 | 1.04M |
| 1/9/2026 | $45.48 | $46.37 | $45.40 | $46.24 | 1.16M |
| 1/8/2026 | $44.91 | $45.64 | $44.77 | $45.48 | 857,855 |
| 1/7/2026 | $45.02 | $45.40 | $44.89 | $44.93 | 806,290 |
| 1/6/2026 | $45.40 | $45.84 | $44.81 | $44.98 | 1.40M |
| 1/5/2026 | $44.12 | $45.48 | $43.67 | $45.26 | 1.20M |
| 12/31/2025 | $43.86 | $44.09 | $43.65 | $43.90 | 475,986 |
| 12/30/2025 | $44.55 | $44.55 | $43.82 | $43.85 | 801,714 |
| 12/29/2025 | $44.70 | $44.85 | $44.33 | $44.33 | 490,711 |
| 12/26/2025 | $44.79 | $44.90 | $44.48 | $44.63 | 504,583 |
| 12/25/2025 | $44.18 | $44.93 | $44.18 | $44.78 | 734,289 |
| 12/24/2025 | $44.25 | $44.37 | $44.04 | $44.33 | 604,765 |
| 12/23/2025 | $44.92 | $45.00 | $44.08 | $44.25 | 858,639 |
| 12/22/2025 | $44.88 | $45.15 | $44.83 | $44.88 | 598,611 |
| 12/19/2025 | $44.75 | $45.06 | $44.66 | $44.83 | 517,325 |
| 12/18/2025 | $44.46 | $44.92 | $44.46 | $44.71 | 633,582 |
| 12/17/2025 | $44.30 | $44.76 | $44.13 | $44.59 | 771,221 |
| 12/16/2025 | $44.69 | $44.77 | $44.12 | $44.45 | 814,413 |
| 12/15/2025 | $45.01 | $45.49 | $44.31 | $44.65 | 1.10M |
| 12/12/2025 | $45.82 | $45.82 | $44.88 | $45.80 | 2.64M |
| 12/11/2025 | $47.51 | $47.52 | $45.58 | $45.72 | 1.54M |
| 12/10/2025 | $48.34 | $48.34 | $47.29 | $47.32 | 887,705 |
| 12/9/2025 | $48.40 | $49.08 | $48.23 | $48.24 | 517,572 |
| 12/8/2025 | $48.86 | $49.18 | $48.75 | $48.91 | 452,202 |
| 12/5/2025 | $48.87 | $48.87 | $48.15 | $48.86 | 299,846 |
| 12/4/2025 | $48.86 | $48.88 | $48.28 | $48.54 | 350,751 |
| 12/3/2025 | $49.30 | $49.34 | $48.54 | $48.71 | 393,525 |
| 12/2/2025 | $49.45 | $49.50 | $48.90 | $49.01 | 432,366 |
| 12/1/2025 | $49.20 | $49.56 | $49.20 | $49.39 | 543,415 |
| 11/28/2025 | $49.25 | $49.55 | $48.88 | $49.50 | 419,394 |
| 11/27/2025 | $48.98 | $49.62 | $48.97 | $49.11 | 413,612 |
| 11/26/2025 | $49.72 | $50.18 | $49.29 | $49.30 | 904,200 |
| 11/25/2025 | $49.33 | $51.84 | $49.12 | $50.47 | 1.27M |
| 11/24/2025 | $48.96 | $49.76 | $48.90 | $49.33 | 556,507 |
| 11/21/2025 | $50.00 | $50.42 | $48.67 | $48.87 | 785,766 |
| 11/20/2025 | $50.24 | $50.51 | $49.86 | $50.06 | 567,323 |
| 11/19/2025 | $50.83 | $51.00 | $50.01 | $50.24 | 547,129 |
| 11/18/2025 | $51.13 | $51.46 | $50.55 | $50.68 | 565,572 |
| 11/17/2025 | $51.77 | $52.20 | $50.96 | $51.14 | 918,743 |
| 11/14/2025 | $51.82 | $52.65 | $51.53 | $52.20 | 851,754 |
| 11/13/2025 | $51.84 | $52.06 | $51.33 | $51.95 | 702,814 |
| 11/12/2025 | $51.44 | $52.88 | $51.30 | $51.82 | 1.33M |
| 11/11/2025 | $51.40 | $51.40 | $51.00 | $51.33 | 552,451 |
| 11/10/2025 | $50.28 | $51.35 | $50.28 | $51.29 | 962,727 |
| 11/7/2025 | $50.36 | $50.40 | $50.06 | $50.28 | 433,054 |
| 11/6/2025 | $50.55 | $50.62 | $50.20 | $50.36 | 582,152 |
| 11/5/2025 | $50.65 | $50.72 | $50.24 | $50.44 | 617,934 |
| 11/4/2025 | $50.85 | $50.99 | $50.33 | $50.56 | 515,581 |
| 11/3/2025 | $51.18 | $51.29 | $50.53 | $50.99 | 687,462 |
| 10/31/2025 | $50.32 | $51.37 | $50.09 | $51.04 | 873,144 |
| 10/30/2025 | $50.79 | $50.79 | $50.10 | $50.12 | 485,568 |
| 10/29/2025 | $50.53 | $50.85 | $50.04 | $50.62 | 539,779 |
| 10/28/2025 | $50.88 | $51.08 | $50.55 | $50.65 | 644,488 |
| 10/27/2025 | $50.41 | $51.07 | $50.25 | $50.88 | 854,285 |
| 10/24/2025 | $50.30 | $50.88 | $50.24 | $50.41 | 489,414 |
| 10/23/2025 | $49.97 | $50.40 | $49.46 | $50.30 | 521,451 |
| 10/22/2025 | $50.17 | $50.44 | $49.88 | $49.95 | 476,451 |
| 10/21/2025 | $50.18 | $50.88 | $50.07 | $50.17 | 529,077 |
| 10/20/2025 | $50.45 | $50.48 | $49.22 | $50.18 | 592,846 |