688385.SS688385.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $84.09 | $84.98 | $83.14 | $83.38 | 4.40M |
| 1/15/2026 | $84.50 | $84.93 | $80.96 | $83.30 | 30.52M |
| 1/14/2026 | $90.84 | $91.36 | $84.51 | $86.60 | 33.59M |
| 1/13/2026 | $95.02 | $97.87 | $87.49 | $89.42 | 30.59M |
| 1/12/2026 | $92.02 | $99.97 | $89.26 | $98.00 | 26.26M |
| 1/9/2026 | $85.40 | $93.18 | $85.00 | $89.22 | 28.60M |
| 1/8/2026 | $81.15 | $88.56 | $80.97 | $85.40 | 24.04M |
| 1/7/2026 | $84.00 | $84.38 | $80.77 | $82.02 | 19.12M |
| 1/6/2026 | $81.50 | $84.38 | $78.45 | $82.88 | 29.12M |
| 1/5/2026 | $75.03 | $83.17 | $72.52 | $82.98 | 35.66M |
| 12/31/2025 | $74.14 | $74.44 | $71.87 | $73.70 | 14.91M |
| 12/30/2025 | $78.75 | $78.75 | $73.83 | $74.14 | 20.15M |
| 12/29/2025 | $77.37 | $82.00 | $77.37 | $78.11 | 24.30M |
| 12/26/2025 | $75.20 | $80.19 | $75.20 | $77.58 | 32.22M |
| 12/25/2025 | $64.10 | $76.80 | $63.90 | $75.20 | 30.91M |
| 12/24/2025 | $63.80 | $65.20 | $62.66 | $64.71 | 12.51M |
| 12/23/2025 | $64.00 | $65.32 | $62.97 | $63.52 | 11.42M |
| 12/22/2025 | $66.50 | $66.93 | $64.05 | $64.38 | 11.55M |
| 12/19/2025 | $66.80 | $67.56 | $65.23 | $65.69 | 10.48M |
| 12/18/2025 | $62.53 | $67.50 | $62.30 | $66.10 | 18.47M |
| 12/17/2025 | $61.83 | $63.13 | $61.41 | $62.70 | 7.28M |
| 12/16/2025 | $63.55 | $63.99 | $61.54 | $61.95 | 8.58M |
| 12/15/2025 | $61.80 | $65.73 | $61.63 | $63.52 | 13.43M |
| 12/12/2025 | $62.04 | $63.45 | $61.60 | $62.39 | 15.17M |
| 12/11/2025 | $61.90 | $63.25 | $61.35 | $62.12 | 9.02M |
| 12/10/2025 | $62.00 | $62.40 | $61.02 | $62.00 | 8.15M |
| 12/9/2025 | $60.70 | $62.77 | $60.38 | $62.50 | 11.08M |
| 12/8/2025 | $59.99 | $62.57 | $59.99 | $61.72 | 13.87M |
| 12/5/2025 | $59.40 | $59.98 | $58.03 | $59.40 | 8.25M |
| 12/4/2025 | $59.29 | $59.73 | $58.35 | $59.14 | 4.83M |
| 12/3/2025 | $59.70 | $60.11 | $58.71 | $59.30 | 6.13M |
| 12/2/2025 | $59.88 | $60.04 | $58.55 | $59.63 | 7.74M |
| 12/1/2025 | $58.00 | $60.79 | $57.77 | $60.25 | 14.38M |
| 11/28/2025 | $57.08 | $58.20 | $56.72 | $57.79 | 6.72M |
| 11/27/2025 | $57.70 | $59.20 | $57.00 | $57.03 | 8.18M |
| 11/26/2025 | $57.11 | $57.91 | $56.67 | $57.10 | 6.10M |
| 11/25/2025 | $56.54 | $58.15 | $56.50 | $57.28 | 6.35M |
| 11/24/2025 | $55.66 | $56.70 | $54.80 | $56.20 | 7.60M |
| 11/21/2025 | $56.28 | $57.88 | $54.96 | $55.09 | 8.76M |
| 11/20/2025 | $58.10 | $58.85 | $57.20 | $57.75 | 5.37M |
| 11/19/2025 | $58.88 | $59.68 | $58.08 | $58.10 | 7.57M |
| 11/18/2025 | $58.72 | $61.47 | $58.33 | $58.92 | 11.31M |
| 11/17/2025 | $59.00 | $59.82 | $57.70 | $58.60 | 11.21M |
| 11/14/2025 | $57.48 | $58.20 | $56.71 | $56.71 | 6.03M |
| 11/13/2025 | $56.00 | $59.18 | $55.48 | $58.42 | 10.58M |
| 11/12/2025 | $56.80 | $57.32 | $55.78 | $56.27 | 5.64M |
| 11/11/2025 | $57.75 | $58.57 | $56.93 | $56.98 | 7.35M |
| 11/10/2025 | $57.70 | $58.92 | $56.00 | $57.15 | 11.45M |
| 11/7/2025 | $60.40 | $60.40 | $57.00 | $57.90 | 13.66M |
| 11/6/2025 | $59.52 | $60.98 | $59.14 | $60.85 | 7.07M |
| 11/5/2025 | $60.78 | $61.40 | $58.38 | $59.22 | 10.28M |
| 11/4/2025 | $63.26 | $65.20 | $60.90 | $61.50 | 11.14M |
| 11/3/2025 | $62.77 | $63.66 | $60.85 | $63.64 | 9.77M |
| 10/31/2025 | $66.68 | $66.68 | $63.12 | $63.21 | 13.98M |
| 10/30/2025 | $66.02 | $68.68 | $64.20 | $66.28 | 18.16M |
| 10/29/2025 | $63.25 | $66.44 | $63.01 | $65.82 | 16.57M |
| 10/28/2025 | $62.00 | $66.44 | $61.77 | $65.97 | 20.66M |
| 10/27/2025 | $62.57 | $64.10 | $60.84 | $62.68 | 18.00M |
| 10/24/2025 | $59.95 | $62.90 | $59.93 | $61.53 | 12.54M |
| 10/23/2025 | $60.18 | $60.67 | $58.08 | $59.20 | 8.98M |
| 10/22/2025 | $59.68 | $61.98 | $59.31 | $60.76 | 10.41M |
| 10/21/2025 | $60.50 | $61.60 | $59.85 | $60.14 | 9.55M |
| 10/20/2025 | $58.68 | $60.86 | $57.95 | $59.40 | 10.88M |