688368.SS688368.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $137.40 | $137.40 | $128.35 | $132.52 | 2.68M |
| 1/14/2026 | $122.30 | $139.80 | $121.00 | $137.40 | 4.72M |
| 1/13/2026 | $124.30 | $125.79 | $121.14 | $121.40 | 1.75M |
| 1/12/2026 | $124.43 | $128.31 | $121.56 | $125.76 | 2.68M |
| 1/9/2026 | $122.77 | $124.50 | $122.00 | $123.07 | 1.71M |
| 1/8/2026 | $125.99 | $130.57 | $123.24 | $124.15 | 2.29M |
| 1/7/2026 | $124.30 | $132.99 | $124.30 | $126.10 | 3.55M |
| 1/6/2026 | $121.79 | $127.80 | $121.79 | $124.20 | 2.75M |
| 1/5/2026 | $115.44 | $124.76 | $114.52 | $123.80 | 2.91M |
| 12/31/2025 | $116.02 | $117.27 | $114.00 | $115.43 | 1.01M |
| 12/30/2025 | $116.99 | $118.12 | $116.08 | $116.68 | 1.11M |
| 12/29/2025 | $117.00 | $119.58 | $116.68 | $117.41 | 1.24M |
| 12/26/2025 | $119.88 | $121.88 | $116.81 | $118.00 | 2.61M |
| 12/25/2025 | $112.22 | $128.00 | $112.22 | $119.81 | 3.66M |
| 12/24/2025 | $108.33 | $115.10 | $108.33 | $112.22 | 2.23M |
| 12/23/2025 | $110.25 | $110.25 | $107.07 | $107.81 | 1.37M |
| 12/22/2025 | $110.00 | $112.34 | $109.51 | $110.89 | 1.36M |
| 12/19/2025 | $113.71 | $114.04 | $109.34 | $110.00 | 1.56M |
| 12/18/2025 | $113.00 | $114.56 | $111.60 | $112.41 | 1.61M |
| 12/17/2025 | $114.45 | $116.40 | $112.12 | $115.00 | 1.71M |
| 12/16/2025 | $117.00 | $117.85 | $114.00 | $114.50 | 2.34M |
| 12/15/2025 | $117.00 | $121.33 | $110.00 | $118.60 | 5.36M |
| 12/12/2025 | $97.00 | $116.02 | $96.69 | $116.02 | 5.81M |
| 12/11/2025 | $98.00 | $98.27 | $96.68 | $96.68 | 554,474 |
| 12/10/2025 | $96.21 | $97.86 | $95.15 | $97.84 | 776,597 |
| 12/9/2025 | $97.98 | $98.53 | $96.00 | $96.59 | 534,370 |
| 12/8/2025 | $96.99 | $98.60 | $96.65 | $98.18 | 694,687 |
| 12/5/2025 | $94.09 | $97.49 | $93.45 | $97.37 | 1.04M |
| 12/4/2025 | $94.37 | $95.30 | $93.18 | $94.44 | 506,169 |
| 12/3/2025 | $94.40 | $95.50 | $93.75 | $95.00 | 579,930 |
| 12/2/2025 | $95.64 | $95.64 | $93.50 | $94.79 | 694,269 |
| 12/1/2025 | $93.08 | $97.07 | $92.18 | $95.64 | 1.17M |
| 11/28/2025 | $91.71 | $92.84 | $91.01 | $92.18 | 504,368 |
| 11/27/2025 | $93.00 | $94.67 | $91.81 | $91.97 | 716,025 |
| 11/26/2025 | $90.67 | $94.18 | $90.67 | $93.13 | 815,980 |
| 11/25/2025 | $90.32 | $92.99 | $90.32 | $91.32 | 600,910 |
| 11/24/2025 | $89.08 | $90.96 | $88.50 | $90.48 | 601,107 |
| 11/21/2025 | $91.99 | $93.29 | $87.50 | $88.88 | 1.32M |
| 11/20/2025 | $93.00 | $95.00 | $92.78 | $93.37 | 1.00M |
| 11/19/2025 | $96.16 | $96.16 | $92.02 | $92.30 | 1.39M |
| 11/18/2025 | $97.25 | $99.25 | $95.53 | $96.16 | 1.24M |
| 11/17/2025 | $100.08 | $100.39 | $97.26 | $97.70 | 1.02M |
| 11/14/2025 | $102.41 | $102.99 | $98.32 | $99.88 | 1.36M |
| 11/13/2025 | $104.90 | $105.27 | $102.03 | $103.13 | 1.40M |
| 11/12/2025 | $99.16 | $106.00 | $99.08 | $103.72 | 2.63M |
| 11/11/2025 | $104.02 | $106.58 | $99.50 | $100.31 | 2.10M |
| 11/10/2025 | $96.19 | $106.08 | $96.19 | $102.00 | 2.28M |
| 11/7/2025 | $97.56 | $97.93 | $96.05 | $96.19 | 853,328 |
| 11/6/2025 | $98.07 | $99.18 | $97.00 | $98.12 | 741,389 |
| 11/5/2025 | $97.80 | $98.46 | $95.71 | $97.94 | 900,059 |
| 11/4/2025 | $101.01 | $102.08 | $97.00 | $98.45 | 1.15M |
| 11/3/2025 | $100.86 | $101.50 | $97.49 | $101.00 | 1.12M |
| 10/31/2025 | $102.11 | $103.44 | $99.80 | $100.99 | 1.19M |
| 10/30/2025 | $106.10 | $106.12 | $101.63 | $102.11 | 1.43M |
| 10/29/2025 | $104.80 | $106.61 | $104.10 | $106.10 | 1.10M |
| 10/28/2025 | $105.02 | $107.28 | $104.05 | $104.70 | 1.19M |
| 10/27/2025 | $104.98 | $106.68 | $103.60 | $105.00 | 1.53M |
| 10/24/2025 | $99.36 | $103.66 | $99.36 | $103.52 | 1.81M |
| 10/23/2025 | $100.07 | $100.28 | $95.98 | $99.11 | 1.94M |
| 10/22/2025 | $102.80 | $102.94 | $100.48 | $100.97 | 1.16M |
| 10/21/2025 | $103.65 | $103.93 | $102.02 | $103.13 | 1.06M |
| 10/20/2025 | $102.37 | $104.90 | $101.60 | $103.20 | 1.07M |
| 10/17/2025 | $105.10 | $106.85 | $100.46 | $101.35 | 1.96M |