688499.SS688499.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $63.96 | $69.00 | $63.20 | $65.44 | 12.90M |
| 1/13/2026 | $64.68 | $67.50 | $64.30 | $64.62 | 12.16M |
| 1/12/2026 | $62.87 | $65.10 | $60.60 | $65.00 | 11.11M |
| 1/9/2026 | $62.70 | $64.59 | $61.90 | $63.60 | 7.27M |
| 1/8/2026 | $62.41 | $64.78 | $61.89 | $62.69 | 6.79M |
| 1/7/2026 | $63.00 | $65.37 | $62.29 | $63.01 | 9.02M |
| 1/6/2026 | $61.56 | $65.75 | $61.56 | $63.38 | 12.13M |
| 1/5/2026 | $57.98 | $62.00 | $56.93 | $61.47 | 10.43M |
| 12/31/2025 | $58.50 | $59.39 | $57.40 | $57.72 | 4.31M |
| 12/30/2025 | $56.76 | $59.14 | $56.43 | $58.63 | 6.06M |
| 12/29/2025 | $57.61 | $58.94 | $56.68 | $57.37 | 5.75M |
| 12/26/2025 | $58.40 | $59.60 | $57.60 | $57.93 | 8.26M |
| 12/25/2025 | $57.95 | $58.58 | $56.73 | $58.04 | 6.10M |
| 12/24/2025 | $55.96 | $58.17 | $55.96 | $57.89 | 6.48M |
| 12/23/2025 | $55.08 | $58.32 | $55.00 | $56.62 | 9.08M |
| 12/22/2025 | $54.72 | $55.83 | $54.00 | $55.08 | 4.88M |
| 12/19/2025 | $54.10 | $54.87 | $53.80 | $54.10 | 4.09M |
| 12/18/2025 | $54.80 | $56.08 | $53.73 | $53.82 | 5.64M |
| 12/17/2025 | $54.22 | $55.53 | $53.26 | $55.53 | 6.89M |
| 12/16/2025 | $55.00 | $55.03 | $52.74 | $53.40 | 4.88M |
| 12/15/2025 | $56.90 | $56.90 | $54.61 | $54.83 | 6.02M |
| 12/12/2025 | $57.00 | $58.37 | $55.58 | $57.00 | 8.24M |
| 12/11/2025 | $59.58 | $59.91 | $57.33 | $57.39 | 7.30M |
| 12/10/2025 | $61.97 | $62.36 | $59.07 | $59.78 | 8.25M |
| 12/9/2025 | $63.61 | $64.37 | $61.40 | $61.49 | 13.11M |
| 12/8/2025 | $57.00 | $65.34 | $56.60 | $64.15 | 23.60M |
| 12/5/2025 | $51.62 | $54.57 | $51.07 | $54.45 | 6.06M |
| 12/4/2025 | $51.88 | $52.45 | $50.75 | $51.55 | 3.54M |
| 12/3/2025 | $53.42 | $54.10 | $51.72 | $51.95 | 3.76M |
| 12/2/2025 | $54.20 | $54.85 | $53.29 | $53.48 | 3.62M |
| 12/1/2025 | $55.84 | $56.47 | $54.35 | $54.75 | 5.50M |
| 11/28/2025 | $54.74 | $56.50 | $54.51 | $56.10 | 4.98M |
| 11/27/2025 | $54.80 | $56.80 | $54.53 | $54.95 | 6.33M |
| 11/26/2025 | $56.88 | $56.88 | $54.58 | $54.80 | 6.89M |
| 11/25/2025 | $56.15 | $59.15 | $55.69 | $57.19 | 10.10M |
| 11/24/2025 | $53.00 | $57.50 | $53.00 | $56.13 | 13.66M |
| 11/21/2025 | $53.80 | $54.20 | $50.19 | $50.28 | 7.07M |
| 11/20/2025 | $55.87 | $57.49 | $54.48 | $54.68 | 4.14M |
| 11/19/2025 | $56.94 | $59.13 | $55.60 | $56.01 | 5.58M |
| 11/18/2025 | $58.35 | $60.67 | $57.05 | $57.27 | 8.43M |
| 11/17/2025 | $57.55 | $60.18 | $57.55 | $58.80 | 7.24M |
| 11/14/2025 | $56.20 | $59.67 | $55.01 | $58.00 | 9.30M |
| 11/13/2025 | $54.11 | $57.38 | $54.11 | $56.35 | 6.80M |
| 11/12/2025 | $55.50 | $55.50 | $53.72 | $54.26 | 4.32M |
| 11/11/2025 | $55.75 | $57.20 | $55.73 | $55.86 | 3.72M |
| 11/10/2025 | $58.02 | $59.04 | $55.00 | $55.70 | 5.75M |
| 11/7/2025 | $57.14 | $58.34 | $55.72 | $57.15 | 4.69M |
| 11/6/2025 | $56.66 | $59.28 | $56.66 | $57.42 | 4.31M |
| 11/5/2025 | $55.01 | $57.80 | $55.00 | $57.25 | 4.69M |
| 11/4/2025 | $59.30 | $59.30 | $56.26 | $56.87 | 5.46M |
| 11/3/2025 | $61.22 | $61.24 | $57.89 | $59.10 | 7.22M |
| 10/31/2025 | $60.90 | $64.89 | $60.66 | $61.85 | 8.60M |
| 10/30/2025 | $62.20 | $62.23 | $60.51 | $60.51 | 5.90M |
| 10/29/2025 | $59.47 | $62.73 | $58.80 | $62.35 | 8.44M |
| 10/28/2025 | $59.50 | $60.99 | $58.60 | $59.48 | 5.30M |
| 10/27/2025 | $62.33 | $62.33 | $59.37 | $59.98 | 5.67M |
| 10/24/2025 | $59.25 | $61.50 | $58.60 | $60.87 | 5.35M |
| 10/23/2025 | $58.59 | $59.10 | $57.65 | $58.94 | 4.13M |
| 10/22/2025 | $58.95 | $59.68 | $57.58 | $58.16 | 4.47M |
| 10/21/2025 | $59.00 | $59.93 | $58.35 | $59.39 | 5.63M |
| 10/20/2025 | $58.68 | $61.29 | $58.50 | $59.95 | 5.44M |
| 10/17/2025 | $60.36 | $61.60 | $57.80 | $57.84 | 4.87M |