688396.SS688396.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $57.76 | $58.00 | $56.10 | $56.33 | 15.53M |
| 1/12/2026 | $58.78 | $58.78 | $57.28 | $57.72 | 17.01M |
| 1/9/2026 | $58.20 | $58.90 | $57.54 | $58.11 | 17.12M |
| 1/8/2026 | $59.90 | $60.34 | $58.20 | $58.40 | 19.26M |
| 1/7/2026 | $58.58 | $63.48 | $58.58 | $60.51 | 37.89M |
| 1/6/2026 | $54.11 | $57.25 | $53.66 | $56.96 | 26.02M |
| 1/5/2026 | $53.20 | $54.19 | $53.19 | $53.89 | 13.16M |
| 12/31/2025 | $53.50 | $54.50 | $52.79 | $52.86 | 12.51M |
| 12/30/2025 | $54.09 | $54.85 | $52.99 | $53.22 | 11.13M |
| 12/29/2025 | $54.10 | $54.99 | $53.51 | $53.84 | 9.55M |
| 12/26/2025 | $54.80 | $55.56 | $54.04 | $54.40 | 10.19M |
| 12/25/2025 | $55.78 | $56.01 | $54.67 | $54.92 | 11.96M |
| 12/24/2025 | $55.00 | $56.30 | $54.56 | $56.24 | 15.09M |
| 12/23/2025 | $55.03 | $56.29 | $54.50 | $54.98 | 12.61M |
| 12/22/2025 | $54.80 | $56.73 | $54.65 | $55.49 | 14.74M |
| 12/19/2025 | $55.85 | $56.48 | $54.34 | $54.50 | 15.08M |
| 12/18/2025 | $57.20 | $57.74 | $55.66 | $55.66 | 16.51M |
| 12/17/2025 | $54.35 | $58.58 | $54.00 | $57.91 | 33.18M |
| 12/16/2025 | $54.21 | $56.08 | $53.51 | $54.30 | 16.24M |
| 12/15/2025 | $54.65 | $56.75 | $54.30 | $54.55 | 16.81M |
| 12/12/2025 | $55.35 | $55.80 | $54.15 | $55.20 | 18.05M |
| 12/11/2025 | $57.53 | $57.88 | $55.50 | $55.50 | 21.10M |
| 12/10/2025 | $53.10 | $59.86 | $53.10 | $56.88 | 44.61M |
| 12/9/2025 | $52.48 | $53.17 | $52.21 | $52.70 | 10.60M |
| 12/8/2025 | $52.90 | $53.56 | $52.41 | $53.24 | 15.92M |
| 12/5/2025 | $53.73 | $53.79 | $52.63 | $52.82 | 16.19M |
| 12/4/2025 | $53.55 | $55.22 | $52.40 | $54.25 | 24.49M |
| 12/3/2025 | $49.24 | $54.19 | $48.30 | $53.30 | 32.22M |
| 12/2/2025 | $50.00 | $51.39 | $49.15 | $49.38 | 15.16M |
| 12/1/2025 | $46.46 | $51.80 | $46.30 | $50.93 | 27.60M |
| 11/28/2025 | $45.94 | $46.43 | $45.78 | $46.43 | 4.45M |
| 11/27/2025 | $46.07 | $46.69 | $45.75 | $46.01 | 5.78M |
| 11/26/2025 | $46.22 | $46.42 | $45.85 | $45.88 | 5.59M |
| 11/25/2025 | $46.50 | $47.00 | $46.19 | $46.22 | 4.97M |
| 11/24/2025 | $46.27 | $46.53 | $45.80 | $46.07 | 4.99M |
| 11/21/2025 | $46.35 | $46.88 | $45.36 | $45.98 | 7.63M |
| 11/20/2025 | $47.50 | $47.62 | $46.91 | $46.91 | 4.78M |
| 11/19/2025 | $48.04 | $48.32 | $46.90 | $47.01 | 7.15M |
| 11/18/2025 | $48.00 | $48.42 | $47.82 | $48.10 | 5.52M |
| 11/17/2025 | $48.80 | $49.07 | $48.00 | $48.11 | 6.18M |
| 11/14/2025 | $49.50 | $49.58 | $48.63 | $48.63 | 6.43M |
| 11/13/2025 | $49.35 | $49.99 | $49.15 | $49.80 | 7.10M |
| 11/12/2025 | $49.46 | $49.64 | $48.90 | $49.53 | 6.60M |
| 11/11/2025 | $49.50 | $50.25 | $49.20 | $49.23 | 6.35M |
| 11/10/2025 | $49.10 | $49.84 | $49.10 | $49.33 | 6.96M |
| 11/7/2025 | $49.17 | $49.46 | $48.65 | $49.02 | 6.19M |
| 11/6/2025 | $49.30 | $49.85 | $49.10 | $49.52 | 8.63M |
| 11/5/2025 | $48.81 | $49.39 | $48.63 | $49.06 | 6.67M |
| 11/4/2025 | $49.92 | $50.25 | $49.05 | $49.34 | 8.02M |
| 11/3/2025 | $50.50 | $50.60 | $49.12 | $50.00 | 10.14M |
| 10/31/2025 | $52.80 | $52.80 | $50.65 | $50.74 | 17.24M |
| 10/30/2025 | $54.49 | $54.49 | $53.32 | $53.49 | 9.03M |
| 10/29/2025 | $53.79 | $54.36 | $53.56 | $54.31 | 9.27M |
| 10/28/2025 | $54.00 | $54.98 | $53.75 | $53.79 | 11.31M |
| 10/27/2025 | $55.10 | $55.32 | $53.66 | $54.56 | 14.50M |
| 10/24/2025 | $52.85 | $54.49 | $52.85 | $54.24 | 12.35M |
| 10/23/2025 | $52.49 | $52.70 | $51.36 | $52.54 | 7.66M |
| 10/22/2025 | $53.15 | $53.56 | $51.86 | $52.69 | 9.06M |
| 10/21/2025 | $52.87 | $53.99 | $52.60 | $53.48 | 11.99M |
| 10/20/2025 | $52.51 | $55.05 | $52.31 | $52.99 | 18.10M |
| 10/17/2025 | $53.72 | $53.95 | $50.93 | $51.11 | 13.62M |
| 10/16/2025 | $54.63 | $55.27 | $53.80 | $53.97 | 11.66M |
| 10/15/2025 | $54.87 | $56.31 | $53.90 | $55.21 | 15.32M |