688383.SS688383.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $77.48 | $81.39 | $76.00 | $80.45 | 2.33M |
| 1/14/2026 | $75.60 | $79.57 | $74.69 | $77.45 | 2.67M |
| 1/13/2026 | $77.05 | $77.79 | $74.88 | $75.35 | 1.49M |
| 1/12/2026 | $77.59 | $78.48 | $75.67 | $77.07 | 2.26M |
| 1/9/2026 | $79.81 | $80.43 | $77.18 | $77.18 | 1.88M |
| 1/8/2026 | $80.34 | $82.99 | $78.51 | $80.35 | 1.73M |
| 1/7/2026 | $83.00 | $84.00 | $77.27 | $80.36 | 2.45M |
| 1/6/2026 | $79.91 | $82.68 | $79.08 | $80.80 | 2.03M |
| 1/5/2026 | $78.27 | $81.05 | $77.15 | $80.71 | 1.87M |
| 12/31/2025 | $75.00 | $78.96 | $74.35 | $78.27 | 2.20M |
| 12/30/2025 | $73.27 | $77.26 | $73.27 | $75.15 | 1.94M |
| 12/29/2025 | $78.99 | $78.99 | $73.20 | $74.30 | 2.53M |
| 12/26/2025 | $76.00 | $82.38 | $75.44 | $78.66 | 3.20M |
| 12/25/2025 | $75.24 | $75.97 | $73.08 | $75.29 | 1.12M |
| 12/24/2025 | $73.62 | $76.20 | $73.62 | $75.24 | 1.10M |
| 12/23/2025 | $72.45 | $75.74 | $72.02 | $74.06 | 1.31M |
| 12/22/2025 | $73.75 | $73.96 | $72.42 | $72.52 | 1.16M |
| 12/19/2025 | $75.98 | $75.98 | $72.69 | $73.04 | 1.45M |
| 12/18/2025 | $76.28 | $77.77 | $74.94 | $75.50 | 1.67M |
| 12/17/2025 | $76.00 | $76.32 | $72.30 | $75.66 | 1.88M |
| 12/16/2025 | $75.10 | $76.07 | $73.47 | $74.76 | 1.33M |
| 12/15/2025 | $74.07 | $77.31 | $74.07 | $75.48 | 1.69M |
| 12/12/2025 | $75.14 | $76.49 | $73.60 | $74.81 | 1.60M |
| 12/11/2025 | $74.51 | $78.30 | $73.60 | $75.00 | 2.51M |
| 12/10/2025 | $74.77 | $75.70 | $72.81 | $73.80 | 2.05M |
| 12/9/2025 | $72.50 | $75.87 | $72.50 | $74.05 | 2.21M |
| 12/8/2025 | $69.09 | $72.00 | $69.09 | $71.65 | 3.03M |
| 12/5/2025 | $64.30 | $67.65 | $62.83 | $67.17 | 1.90M |
| 12/4/2025 | $63.00 | $65.00 | $62.34 | $63.99 | 938,193 |
| 12/3/2025 | $62.65 | $63.35 | $61.57 | $62.82 | 544,974 |
| 12/2/2025 | $64.54 | $65.17 | $62.17 | $62.66 | 686,949 |
| 12/1/2025 | $61.54 | $65.25 | $61.54 | $64.26 | 1.28M |
| 11/28/2025 | $61.16 | $61.98 | $60.40 | $61.54 | 612,311 |
| 11/27/2025 | $60.81 | $62.45 | $60.81 | $60.98 | 529,867 |
| 11/26/2025 | $61.02 | $61.80 | $60.50 | $61.06 | 790,796 |
| 11/25/2025 | $59.88 | $62.62 | $59.88 | $61.66 | 841,558 |
| 11/24/2025 | $59.85 | $61.60 | $59.73 | $61.60 | 505,733 |
| 11/21/2025 | $60.46 | $63.98 | $59.53 | $60.45 | 1.20M |
| 11/20/2025 | $65.40 | $65.40 | $62.69 | $62.90 | 795,197 |
| 11/19/2025 | $65.49 | $68.28 | $64.00 | $64.08 | 1.46M |
| 11/18/2025 | $64.84 | $65.99 | $63.66 | $65.45 | 790,259 |
| 11/17/2025 | $64.53 | $66.21 | $64.53 | $64.91 | 686,797 |
| 11/14/2025 | $64.10 | $65.95 | $64.01 | $65.01 | 893,764 |
| 11/13/2025 | $65.65 | $65.89 | $64.20 | $65.12 | 1.23M |
| 11/12/2025 | $66.90 | $66.90 | $64.21 | $65.69 | 1.46M |
| 11/11/2025 | $71.49 | $71.49 | $66.61 | $66.86 | 1.73M |
| 11/10/2025 | $67.40 | $72.80 | $67.33 | $71.49 | 2.50M |
| 11/7/2025 | $68.01 | $68.68 | $66.81 | $67.32 | 1.12M |
| 11/6/2025 | $71.20 | $72.48 | $67.85 | $69.19 | 2.16M |
| 11/5/2025 | $76.60 | $76.67 | $70.80 | $71.42 | 3.15M |
| 11/4/2025 | $75.47 | $76.78 | $74.03 | $76.65 | 2.26M |
| 11/3/2025 | $71.38 | $77.73 | $70.30 | $75.54 | 5.04M |
| 10/31/2025 | $67.14 | $70.70 | $66.50 | $70.28 | 1.92M |
| 10/30/2025 | $69.06 | $69.63 | $67.17 | $67.27 | 1.22M |
| 10/29/2025 | $66.57 | $70.48 | $66.50 | $70.24 | 1.44M |
| 10/28/2025 | $67.27 | $68.48 | $66.53 | $66.88 | 834,307 |
| 10/27/2025 | $67.10 | $70.30 | $66.43 | $68.20 | 1.64M |
| 10/24/2025 | $63.15 | $67.50 | $63.15 | $67.10 | 1.73M |
| 10/23/2025 | $61.13 | $63.28 | $60.70 | $62.99 | 1.61M |
| 10/22/2025 | $61.71 | $61.96 | $60.70 | $61.15 | 618,866 |
| 10/21/2025 | $60.30 | $62.53 | $60.15 | $61.77 | 1.11M |
| 10/20/2025 | $60.18 | $61.33 | $59.21 | $60.00 | 871,285 |
| 10/17/2025 | $62.67 | $62.67 | $59.48 | $59.59 | 1.28M |