688388.SS688388.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $43.94 | $45.98 | $43.45 | $45.56 | 22.54M |
| 1/14/2026 | $43.78 | $44.98 | $43.18 | $44.33 | 22.05M |
| 1/13/2026 | $43.98 | $45.18 | $43.26 | $43.52 | 27.04M |
| 1/12/2026 | $42.45 | $44.18 | $41.73 | $43.69 | 27.55M |
| 1/9/2026 | $42.46 | $43.31 | $41.82 | $43.08 | 17.96M |
| 1/8/2026 | $42.18 | $43.75 | $41.96 | $42.80 | 15.55M |
| 1/7/2026 | $41.63 | $43.43 | $40.69 | $42.60 | 21.28M |
| 1/6/2026 | $42.98 | $42.98 | $41.00 | $41.62 | 19.21M |
| 1/5/2026 | $40.59 | $43.28 | $39.70 | $42.80 | 22.32M |
| 12/31/2025 | $40.70 | $41.42 | $39.83 | $40.98 | 11.43M |
| 12/30/2025 | $39.66 | $41.76 | $39.25 | $40.62 | 17.60M |
| 12/29/2025 | $41.34 | $41.53 | $39.48 | $40.06 | 16.93M |
| 12/26/2025 | $41.56 | $42.00 | $40.80 | $40.90 | 13.90M |
| 12/25/2025 | $43.30 | $43.30 | $40.50 | $41.60 | 25.83M |
| 12/24/2025 | $39.01 | $43.75 | $39.01 | $43.10 | 37.61M |
| 12/23/2025 | $37.57 | $39.56 | $37.40 | $38.99 | 20.64M |
| 12/22/2025 | $36.72 | $38.45 | $36.47 | $37.43 | 13.51M |
| 12/19/2025 | $35.48 | $36.79 | $35.48 | $36.72 | 10.30M |
| 12/18/2025 | $35.64 | $36.28 | $35.23 | $35.37 | 7.62M |
| 12/17/2025 | $34.46 | $36.38 | $34.22 | $36.27 | 12.08M |
| 12/16/2025 | $34.90 | $35.51 | $33.98 | $34.18 | 8.22M |
| 12/15/2025 | $36.17 | $36.47 | $35.01 | $35.11 | 8.66M |
| 12/12/2025 | $36.56 | $37.29 | $35.53 | $36.28 | 9.55M |
| 12/11/2025 | $37.97 | $38.54 | $36.44 | $36.50 | 15.01M |
| 12/10/2025 | $38.92 | $39.19 | $37.80 | $38.30 | 11.29M |
| 12/9/2025 | $38.97 | $39.38 | $38.54 | $39.20 | 12.75M |
| 12/8/2025 | $36.88 | $39.50 | $36.80 | $38.87 | 20.05M |
| 12/5/2025 | $36.79 | $37.52 | $36.23 | $36.88 | 11.39M |
| 12/4/2025 | $35.44 | $37.15 | $34.00 | $36.74 | 17.84M |
| 12/3/2025 | $35.00 | $35.60 | $34.56 | $34.92 | 9.71M |
| 12/2/2025 | $35.20 | $35.83 | $34.39 | $34.54 | 7.51M |
| 12/1/2025 | $35.80 | $35.93 | $34.75 | $34.98 | 10.92M |
| 11/28/2025 | $35.48 | $36.12 | $35.21 | $35.65 | 8.38M |
| 11/27/2025 | $35.58 | $36.45 | $35.48 | $35.57 | 9.08M |
| 11/26/2025 | $34.81 | $36.68 | $34.80 | $35.58 | 14.23M |
| 11/25/2025 | $34.45 | $35.98 | $34.11 | $35.32 | 13.90M |
| 11/24/2025 | $33.18 | $34.82 | $32.80 | $34.43 | 19.59M |
| 11/21/2025 | $34.66 | $35.08 | $32.57 | $32.57 | 19.13M |
| 11/20/2025 | $37.50 | $38.55 | $35.61 | $35.80 | 15.01M |
| 11/19/2025 | $37.50 | $38.05 | $36.68 | $36.86 | 10.34M |
| 11/18/2025 | $39.00 | $40.08 | $37.22 | $37.60 | 18.48M |
| 11/17/2025 | $37.10 | $39.65 | $37.10 | $39.49 | 24.67M |
| 11/14/2025 | $36.05 | $38.25 | $35.38 | $37.50 | 20.45M |
| 11/13/2025 | $35.80 | $38.55 | $35.61 | $36.67 | 21.77M |
| 11/12/2025 | $35.55 | $36.53 | $34.90 | $36.18 | 15.09M |
| 11/11/2025 | $38.00 | $38.00 | $35.18 | $35.55 | 25.80M |
| 11/10/2025 | $41.00 | $41.00 | $37.30 | $37.60 | 29.76M |
| 11/7/2025 | $41.09 | $42.87 | $41.00 | $41.05 | 22.13M |
| 11/6/2025 | $42.01 | $43.00 | $40.71 | $41.55 | 35.87M |
| 11/5/2025 | $38.11 | $43.33 | $38.11 | $43.31 | 27.93M |
| 11/4/2025 | $40.95 | $40.97 | $39.01 | $39.84 | 14.83M |
| 11/3/2025 | $42.50 | $42.60 | $38.80 | $40.68 | 30.02M |
| 10/31/2025 | $42.20 | $43.59 | $41.60 | $42.50 | 29.97M |
| 10/30/2025 | $41.18 | $42.62 | $40.16 | $41.54 | 22.08M |
| 10/29/2025 | $40.02 | $42.30 | $40.01 | $41.98 | 22.46M |
| 10/28/2025 | $39.86 | $41.12 | $39.39 | $39.96 | 15.40M |
| 10/27/2025 | $42.58 | $42.66 | $39.44 | $40.03 | 32.22M |
| 10/24/2025 | $39.70 | $42.36 | $39.12 | $41.89 | 30.86M |
| 10/23/2025 | $38.66 | $39.20 | $36.85 | $38.68 | 16.27M |
| 10/22/2025 | $38.90 | $39.83 | $38.00 | $39.05 | 16.92M |
| 10/21/2025 | $38.87 | $40.59 | $38.23 | $39.37 | 26.72M |
| 10/20/2025 | $38.22 | $38.99 | $37.53 | $38.71 | 20.12M |
| 10/17/2025 | $39.04 | $39.04 | $36.91 | $37.03 | 24.02M |