688408.SS688408.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $46.49 | $47.60 | $45.42 | $45.88 | 7.64M |
| 1/13/2026 | $46.69 | $47.31 | $46.01 | $46.49 | 5.27M |
| 1/12/2026 | $45.63 | $47.43 | $45.55 | $46.97 | 6.61M |
| 1/9/2026 | $46.30 | $46.90 | $45.60 | $46.29 | 6.10M |
| 1/8/2026 | $45.00 | $47.40 | $44.46 | $46.71 | 11.97M |
| 1/7/2026 | $43.48 | $45.39 | $43.02 | $45.06 | 8.17M |
| 1/6/2026 | $42.82 | $43.60 | $42.75 | $43.52 | 4.93M |
| 1/5/2026 | $42.00 | $42.84 | $42.00 | $42.79 | 3.58M |
| 12/31/2025 | $42.85 | $43.06 | $42.01 | $42.11 | 4.10M |
| 12/30/2025 | $43.80 | $43.81 | $42.79 | $42.79 | 4.12M |
| 12/29/2025 | $43.81 | $44.26 | $43.42 | $43.64 | 2.63M |
| 12/26/2025 | $44.07 | $44.63 | $43.88 | $43.97 | 4.18M |
| 12/25/2025 | $43.22 | $43.92 | $43.12 | $43.90 | 2.76M |
| 12/24/2025 | $43.30 | $43.50 | $42.65 | $43.35 | 2.79M |
| 12/23/2025 | $42.87 | $43.15 | $42.66 | $42.98 | 2.31M |
| 12/22/2025 | $42.90 | $43.19 | $42.58 | $42.87 | 2.58M |
| 12/19/2025 | $42.90 | $43.30 | $42.70 | $42.87 | 2.45M |
| 12/18/2025 | $42.52 | $43.12 | $42.52 | $42.62 | 2.14M |
| 12/17/2025 | $42.20 | $42.86 | $41.90 | $42.74 | 2.19M |
| 12/16/2025 | $43.01 | $43.10 | $41.94 | $42.07 | 3.27M |
| 12/15/2025 | $43.26 | $44.34 | $43.00 | $43.13 | 3.42M |
| 12/12/2025 | $43.75 | $44.11 | $43.30 | $43.37 | 3.83M |
| 12/11/2025 | $43.61 | $44.30 | $43.58 | $43.69 | 2.75M |
| 12/10/2025 | $43.93 | $43.93 | $42.70 | $43.62 | 2.98M |
| 12/9/2025 | $44.14 | $44.15 | $43.45 | $43.77 | 2.60M |
| 12/8/2025 | $43.35 | $44.27 | $43.26 | $44.09 | 3.46M |
| 12/5/2025 | $43.38 | $43.50 | $42.98 | $43.33 | 2.91M |
| 12/4/2025 | $44.00 | $44.00 | $43.16 | $43.22 | 2.62M |
| 12/3/2025 | $43.94 | $44.24 | $43.71 | $43.74 | 2.10M |
| 12/2/2025 | $45.00 | $45.00 | $43.91 | $43.94 | 3.55M |
| 12/1/2025 | $45.45 | $45.69 | $44.80 | $45.07 | 3.02M |
| 11/28/2025 | $45.36 | $46.10 | $44.90 | $45.46 | 2.93M |
| 11/27/2025 | $45.45 | $46.49 | $45.20 | $45.38 | 4.02M |
| 11/26/2025 | $46.50 | $46.72 | $45.37 | $45.55 | 3.98M |
| 11/25/2025 | $46.30 | $47.60 | $45.76 | $46.36 | 5.15M |
| 11/24/2025 | $47.00 | $47.22 | $45.45 | $45.85 | 4.78M |
| 11/21/2025 | $48.80 | $49.38 | $46.43 | $46.43 | 7.96M |
| 11/20/2025 | $50.76 | $51.40 | $49.25 | $49.52 | 6.35M |
| 11/19/2025 | $49.66 | $52.00 | $49.66 | $50.96 | 10.45M |
| 11/18/2025 | $51.38 | $51.80 | $49.20 | $49.72 | 7.18M |
| 11/17/2025 | $52.80 | $53.01 | $51.12 | $51.60 | 10.18M |
| 11/14/2025 | $47.88 | $55.58 | $47.88 | $53.60 | 26.18M |
| 11/13/2025 | $46.95 | $48.67 | $46.60 | $48.01 | 7.90M |
| 11/12/2025 | $48.33 | $48.47 | $45.45 | $46.97 | 8.41M |
| 11/11/2025 | $46.04 | $48.80 | $46.00 | $47.85 | 10.82M |
| 11/10/2025 | $45.80 | $46.83 | $45.32 | $45.88 | 6.02M |
| 11/7/2025 | $45.02 | $46.80 | $44.73 | $45.38 | 7.88M |
| 11/6/2025 | $44.80 | $45.50 | $44.10 | $45.27 | 6.86M |
| 11/5/2025 | $43.19 | $45.16 | $43.03 | $44.37 | 7.72M |
| 11/4/2025 | $43.96 | $44.50 | $43.25 | $43.63 | 4.64M |
| 11/3/2025 | $42.90 | $44.28 | $42.58 | $44.07 | 7.29M |
| 10/31/2025 | $42.90 | $44.10 | $42.61 | $42.85 | 7.34M |
| 10/30/2025 | $43.04 | $44.44 | $42.76 | $42.90 | 9.33M |
| 10/29/2025 | $42.48 | $43.37 | $41.71 | $43.05 | 8.34M |
| 10/28/2025 | $41.89 | $43.38 | $41.37 | $42.70 | 7.86M |
| 10/27/2025 | $43.70 | $43.79 | $42.97 | $43.05 | 4.47M |
| 10/24/2025 | $43.50 | $43.86 | $43.30 | $43.41 | 3.40M |
| 10/23/2025 | $43.29 | $43.55 | $42.41 | $43.50 | 3.71M |
| 10/22/2025 | $43.50 | $43.63 | $43.20 | $43.33 | 2.26M |
| 10/21/2025 | $43.52 | $43.92 | $43.21 | $43.63 | 3.22M |
| 10/20/2025 | $43.93 | $43.98 | $43.23 | $43.38 | 2.92M |
| 10/17/2025 | $45.39 | $45.50 | $43.10 | $43.39 | 6.66M |