688466.SS(688466.SS)
688466.SS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/12/2026 | $14.12 | $14.30 | $13.83 | $13.88 | 1.34M |
| 10/9/2026 | $14.23 | $14.39 | $13.57 | $14.19 | 1.36M |
| 10/8/2026 | $14.04 | $14.38 | $14.04 | $14.19 | 1.40M |
| 9/30/2026 | $14.27 | $14.38 | $13.98 | $14.00 | 924,628 |
| 9/29/2026 | $14.03 | $14.45 | $13.91 | $14.26 | 1.37M |
| 9/28/2026 | $14.08 | $14.16 | $13.77 | $13.97 | 1.30M |
| 9/24/2026 | $14.05 | $14.25 | $13.93 | $14.05 | 958,482 |
| 9/23/2026 | $14.03 | $14.23 | $13.89 | $14.12 | 1.06M |
| 9/22/2026 | $13.81 | $14.19 | $13.67 | $14.03 | 1.41M |
| 9/21/2026 | $13.55 | $13.82 | $13.46 | $13.67 | 1.17M |
| 9/18/2026 | $13.57 | $13.78 | $13.46 | $13.46 | 945,259 |
| 9/17/2026 | $13.43 | $13.55 | $13.12 | $13.49 | 1.03M |
| 9/16/2026 | $13.28 | $13.55 | $13.03 | $13.47 | 1.16M |
| 9/15/2026 | $13.92 | $13.95 | $13.16 | $13.23 | 1.16M |
| 9/14/2026 | $13.53 | $14.05 | $13.45 | $13.83 | 1.05M |
| 9/11/2026 | $13.97 | $13.97 | $13.34 | $13.53 | 1.49M |
| 9/10/2026 | $14.31 | $14.38 | $13.94 | $14.08 | 1.02M |
| 9/9/2026 | $14.60 | $14.60 | $14.23 | $14.35 | 868,913 |
| 9/8/2026 | $14.36 | $14.67 | $14.26 | $14.55 | 857,327 |
| 9/7/2026 | $14.12 | $14.44 | $14.12 | $14.36 | 926,779 |
| 9/4/2026 | $14.29 | $14.58 | $14.07 | $14.19 | 1.22M |
| 9/3/2026 | $14.56 | $14.83 | $14.15 | $14.30 | 1.33M |
| 9/2/2026 | $14.44 | $14.69 | $14.12 | $14.56 | 1.20M |
| 9/1/2026 | $14.42 | $14.69 | $14.18 | $14.44 | 1.18M |
| 8/31/2026 | $14.26 | $14.44 | $14.04 | $14.36 | 831,270 |
| 8/28/2026 | $14.16 | $14.31 | $14.02 | $14.20 | 775,444 |
| 8/27/2026 | $14.36 | $14.47 | $14.07 | $14.19 | 967,446 |
| 8/26/2026 | $14.25 | $14.43 | $14.03 | $14.29 | 1.18M |
| 8/25/2026 | $13.64 | $14.30 | $13.64 | $14.20 | 1.21M |
| 8/24/2026 | $13.91 | $14.18 | $13.55 | $13.78 | 1.31M |
| 8/21/2026 | $14.04 | $14.07 | $13.60 | $13.91 | 1.51M |
| 8/20/2026 | $13.62 | $14.22 | $13.62 | $14.08 | 1.70M |
| 8/19/2026 | $13.67 | $13.94 | $13.45 | $13.55 | 1.15M |
| 8/18/2026 | $14.09 | $14.09 | $13.76 | $13.94 | 856,752 |
| 8/17/2026 | $13.84 | $14.10 | $13.56 | $14.10 | 856,410 |
| 8/14/2026 | $13.66 | $13.79 | $13.43 | $13.64 | 869,387 |
| 8/13/2026 | $14.00 | $14.00 | $13.58 | $13.60 | 836,540 |
| 8/12/2026 | $13.85 | $14.00 | $13.73 | $13.91 | 760,034 |
| 8/11/2026 | $13.72 | $13.97 | $13.60 | $13.86 | 1.11M |
| 8/10/2026 | $13.53 | $13.93 | $13.33 | $13.80 | 1.53M |
| 8/7/2026 | $13.38 | $13.49 | $13.05 | $13.47 | 1.27M |
| 8/6/2026 | $13.29 | $13.53 | $13.12 | $13.33 | 1.38M |
| 8/5/2026 | $13.58 | $13.69 | $13.21 | $13.29 | 1.08M |
| 8/4/2026 | $13.12 | $13.68 | $13.12 | $13.55 | 1.45M |
| 8/3/2026 | $12.78 | $13.30 | $12.69 | $13.21 | 1.34M |
| 7/31/2026 | $12.43 | $12.90 | $12.29 | $12.71 | 995,218 |
| 7/30/2026 | $12.37 | $12.78 | $12.00 | $12.28 | 1.67M |
| 7/29/2026 | $11.99 | $12.59 | $11.99 | $12.29 | 1.82M |
| 7/28/2026 | $12.02 | $12.29 | $11.95 | $11.99 | 966,294 |
| 7/27/2026 | $11.63 | $12.12 | $11.57 | $11.99 | 1.65M |
| 7/24/2026 | $11.86 | $12.04 | $11.53 | $11.70 | 1.55M |
| 7/23/2026 | $11.62 | $12.00 | $11.44 | $12.00 | 2.08M |
| 7/22/2026 | $11.80 | $11.84 | $11.50 | $11.58 | 1.54M |
| 7/21/2026 | $12.05 | $12.11 | $11.21 | $11.85 | 2.28M |
| 7/20/2026 | $12.61 | $12.95 | $11.94 | $12.28 | 1.94M |
| 7/17/2026 | $12.90 | $13.19 | $12.44 | $12.60 | 1.79M |
| 7/16/2026 | $12.61 | $13.27 | $12.61 | $12.92 | 953,213 |
| 7/15/2026 | $12.66 | $12.98 | $12.41 | $12.89 | 1.10M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
