688390.SS688390.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $71.67 | $74.41 | $71.48 | $72.39 | 6.28M |
| 1/14/2026 | $70.11 | $75.85 | $70.11 | $72.54 | 12.58M |
| 1/13/2026 | $72.04 | $72.47 | $69.88 | $70.96 | 8.45M |
| 1/12/2026 | $72.42 | $74.49 | $70.57 | $72.04 | 11.38M |
| 1/9/2026 | $74.58 | $76.69 | $72.35 | $72.89 | 11.19M |
| 1/8/2026 | $74.00 | $78.00 | $73.78 | $74.20 | 16.15M |
| 1/7/2026 | $71.38 | $77.77 | $70.79 | $76.65 | 19.13M |
| 1/6/2026 | $64.03 | $72.00 | $63.71 | $70.85 | 17.05M |
| 1/5/2026 | $62.87 | $64.36 | $60.90 | $63.70 | 7.06M |
| 12/31/2025 | $61.93 | $62.56 | $60.91 | $62.13 | 6.43M |
| 12/30/2025 | $62.02 | $62.88 | $61.39 | $61.93 | 5.58M |
| 12/29/2025 | $62.50 | $64.20 | $62.00 | $62.65 | 7.98M |
| 12/26/2025 | $61.69 | $65.69 | $61.69 | $62.50 | 11.37M |
| 12/25/2025 | $61.08 | $63.10 | $60.68 | $61.69 | 8.03M |
| 12/24/2025 | $57.92 | $61.39 | $57.51 | $60.90 | 8.60M |
| 12/23/2025 | $57.86 | $59.21 | $57.71 | $58.04 | 6.60M |
| 12/22/2025 | $58.08 | $59.03 | $57.69 | $57.85 | 6.48M |
| 12/19/2025 | $58.53 | $59.59 | $58.33 | $58.84 | 6.86M |
| 12/18/2025 | $59.04 | $60.28 | $58.50 | $58.84 | 6.97M |
| 12/17/2025 | $56.38 | $60.68 | $55.01 | $60.05 | 13.96M |
| 12/16/2025 | $58.08 | $58.44 | $55.70 | $56.32 | 10.39M |
| 12/15/2025 | $54.80 | $60.92 | $54.01 | $58.45 | 22.22M |
| 12/12/2025 | $51.76 | $52.48 | $51.51 | $52.02 | 6.13M |
| 12/11/2025 | $52.64 | $53.08 | $51.61 | $51.75 | 4.14M |
| 12/10/2025 | $52.95 | $53.13 | $51.38 | $52.20 | 4.76M |
| 12/9/2025 | $53.66 | $54.18 | $52.70 | $52.81 | 5.78M |
| 12/8/2025 | $53.36 | $54.21 | $52.92 | $53.71 | 5.09M |
| 12/5/2025 | $52.87 | $53.33 | $51.92 | $53.10 | 3.71M |
| 12/4/2025 | $52.91 | $53.03 | $51.70 | $52.53 | 3.46M |
| 12/3/2025 | $52.58 | $53.40 | $51.81 | $52.98 | 4.58M |
| 12/2/2025 | $53.09 | $53.20 | $52.28 | $52.41 | 3.76M |
| 12/1/2025 | $54.02 | $54.18 | $52.76 | $53.19 | 5.56M |
| 11/28/2025 | $53.32 | $54.25 | $53.05 | $53.78 | 4.32M |
| 11/27/2025 | $53.37 | $54.82 | $53.18 | $53.27 | 4.91M |
| 11/26/2025 | $53.53 | $54.72 | $52.93 | $53.39 | 5.03M |
| 11/25/2025 | $54.12 | $55.00 | $53.35 | $53.65 | 5.43M |
| 11/24/2025 | $53.55 | $54.32 | $52.20 | $53.58 | 5.81M |
| 11/21/2025 | $56.00 | $56.95 | $53.00 | $53.00 | 8.08M |
| 11/20/2025 | $59.20 | $59.50 | $57.12 | $57.27 | 6.40M |
| 11/19/2025 | $60.63 | $61.70 | $57.89 | $58.36 | 8.38M |
| 11/18/2025 | $63.00 | $63.42 | $60.15 | $60.90 | 9.51M |
| 11/17/2025 | $63.98 | $64.87 | $62.05 | $63.00 | 10.88M |
| 11/14/2025 | $62.98 | $67.18 | $62.88 | $64.31 | 14.71M |
| 11/13/2025 | $61.99 | $65.75 | $61.37 | $64.26 | 14.40M |
| 11/12/2025 | $64.30 | $64.39 | $60.11 | $61.19 | 14.33M |
| 11/11/2025 | $63.79 | $67.39 | $63.79 | $65.20 | 15.98M |
| 11/10/2025 | $65.01 | $66.32 | $62.82 | $63.17 | 15.12M |
| 11/7/2025 | $62.38 | $64.61 | $61.50 | $63.55 | 12.35M |
| 11/6/2025 | $63.06 | $65.13 | $62.21 | $63.00 | 13.06M |
| 11/5/2025 | $59.21 | $64.00 | $59.21 | $62.84 | 13.15M |
| 11/4/2025 | $62.07 | $62.99 | $59.99 | $60.50 | 8.56M |
| 11/3/2025 | $61.50 | $62.29 | $59.30 | $61.96 | 13.13M |
| 10/31/2025 | $62.50 | $64.18 | $60.60 | $60.83 | 16.26M |
| 10/30/2025 | $61.20 | $66.11 | $60.38 | $61.87 | 22.56M |
| 10/29/2025 | $53.88 | $59.68 | $53.30 | $59.20 | 13.52M |
| 10/28/2025 | $55.01 | $55.51 | $53.15 | $53.65 | 6.20M |
| 10/27/2025 | $55.90 | $56.98 | $54.20 | $55.39 | 6.30M |
| 10/24/2025 | $53.25 | $57.17 | $53.25 | $55.76 | 9.69M |
| 10/23/2025 | $52.07 | $53.27 | $50.81 | $53.16 | 5.84M |
| 10/22/2025 | $53.53 | $53.89 | $52.20 | $52.26 | 5.07M |
| 10/21/2025 | $53.76 | $54.82 | $53.67 | $53.90 | 3.95M |
| 10/20/2025 | $54.55 | $54.77 | $53.24 | $53.85 | 4.59M |