688484.SS688484.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $41.68 | $42.37 | $41.45 | $42.06 | 5.12M |
| 1/14/2026 | $41.68 | $43.00 | $41.65 | $41.97 | 8.99M |
| 1/13/2026 | $42.70 | $43.00 | $41.53 | $41.68 | 7.78M |
| 1/12/2026 | $42.88 | $42.88 | $41.50 | $42.55 | 12.02M |
| 1/9/2026 | $43.40 | $43.40 | $42.25 | $42.75 | 7.95M |
| 1/8/2026 | $42.71 | $43.68 | $42.00 | $42.92 | 6.07M |
| 1/7/2026 | $42.30 | $43.43 | $42.13 | $42.90 | 7.33M |
| 1/6/2026 | $41.94 | $42.23 | $41.30 | $42.04 | 5.92M |
| 1/5/2026 | $41.04 | $41.80 | $40.95 | $41.50 | 6.32M |
| 12/31/2025 | $41.69 | $41.76 | $40.57 | $40.66 | 4.18M |
| 12/30/2025 | $41.02 | $41.97 | $40.90 | $41.63 | 4.82M |
| 12/29/2025 | $40.80 | $42.56 | $40.80 | $41.28 | 6.24M |
| 12/26/2025 | $41.68 | $42.13 | $40.60 | $40.74 | 5.62M |
| 12/25/2025 | $42.48 | $42.84 | $41.70 | $42.02 | 6.56M |
| 12/24/2025 | $38.46 | $42.18 | $38.35 | $41.75 | 13.40M |
| 12/23/2025 | $38.31 | $38.99 | $38.03 | $38.36 | 3.44M |
| 12/22/2025 | $37.55 | $38.64 | $37.55 | $38.45 | 4.23M |
| 12/19/2025 | $37.88 | $38.29 | $37.44 | $37.55 | 3.07M |
| 12/18/2025 | $37.60 | $38.33 | $37.45 | $37.45 | 4.92M |
| 12/17/2025 | $38.08 | $38.45 | $36.80 | $37.97 | 7.58M |
| 12/16/2025 | $38.91 | $39.18 | $37.72 | $37.93 | 4.58M |
| 12/15/2025 | $39.70 | $40.30 | $38.80 | $38.86 | 6.15M |
| 12/12/2025 | $39.58 | $40.56 | $39.22 | $40.05 | 5.99M |
| 12/11/2025 | $40.32 | $40.95 | $39.70 | $39.75 | 3.51M |
| 12/10/2025 | $40.28 | $40.82 | $39.65 | $40.66 | 4.79M |
| 12/9/2025 | $41.26 | $41.82 | $40.30 | $40.40 | 6.82M |
| 12/8/2025 | $41.09 | $41.87 | $40.79 | $41.44 | 4.91M |
| 12/5/2025 | $40.00 | $41.22 | $39.80 | $41.09 | 5.33M |
| 12/4/2025 | $40.35 | $40.65 | $39.63 | $40.05 | 4.07M |
| 12/3/2025 | $40.87 | $41.03 | $40.32 | $40.39 | 3.75M |
| 12/2/2025 | $41.10 | $42.35 | $40.73 | $40.90 | 5.35M |
| 12/1/2025 | $40.72 | $42.22 | $40.22 | $41.09 | 6.38M |
| 11/28/2025 | $41.99 | $42.69 | $40.88 | $41.13 | 6.51M |
| 11/27/2025 | $40.26 | $41.42 | $40.14 | $40.48 | 3.62M |
| 11/26/2025 | $40.01 | $40.75 | $39.80 | $40.32 | 4.55M |
| 11/25/2025 | $39.55 | $41.08 | $39.55 | $40.11 | 4.50M |
| 11/24/2025 | $39.58 | $39.99 | $39.07 | $39.62 | 4.47M |
| 11/21/2025 | $39.94 | $40.33 | $38.91 | $39.20 | 5.40M |
| 11/20/2025 | $41.13 | $41.36 | $39.88 | $39.93 | 4.90M |
| 11/19/2025 | $42.13 | $42.18 | $40.81 | $40.84 | 5.48M |
| 11/18/2025 | $41.98 | $42.65 | $41.50 | $41.75 | 4.64M |
| 11/17/2025 | $42.70 | $43.05 | $41.38 | $41.80 | 6.37M |
| 11/14/2025 | $42.24 | $43.88 | $41.78 | $42.92 | 9.08M |
| 11/13/2025 | $42.60 | $42.99 | $41.60 | $42.03 | 5.51M |
| 11/12/2025 | $42.11 | $43.00 | $41.82 | $42.23 | 7.31M |
| 11/11/2025 | $42.39 | $43.30 | $42.00 | $42.24 | 3.37M |
| 11/10/2025 | $42.41 | $42.99 | $41.88 | $42.33 | 5.03M |
| 11/7/2025 | $42.57 | $43.07 | $41.91 | $42.41 | 3.89M |
| 11/6/2025 | $43.38 | $43.53 | $42.55 | $42.77 | 4.95M |
| 11/5/2025 | $43.44 | $43.44 | $42.50 | $43.00 | 3.04M |
| 11/4/2025 | $44.42 | $44.86 | $43.19 | $43.43 | 4.42M |
| 11/3/2025 | $44.73 | $45.12 | $43.13 | $44.42 | 6.64M |
| 10/31/2025 | $44.33 | $45.17 | $43.65 | $44.81 | 5.34M |
| 10/30/2025 | $43.65 | $44.89 | $43.53 | $44.34 | 9.11M |
| 10/29/2025 | $45.10 | $45.39 | $42.58 | $43.65 | 11.52M |
| 10/28/2025 | $46.00 | $46.63 | $45.00 | $45.28 | 7.01M |
| 10/27/2025 | $45.87 | $46.75 | $45.09 | $46.75 | 8.76M |
| 10/24/2025 | $45.20 | $45.96 | $44.67 | $44.96 | 5.26M |
| 10/23/2025 | $45.28 | $45.29 | $43.50 | $44.75 | 3.93M |
| 10/22/2025 | $44.86 | $46.19 | $44.70 | $45.54 | 4.87M |
| 10/21/2025 | $45.00 | $45.66 | $44.51 | $45.03 | 4.54M |
| 10/20/2025 | $46.35 | $46.40 | $44.42 | $44.71 | 5.58M |
| 10/17/2025 | $47.55 | $47.92 | $45.01 | $45.60 | 7.05M |