688516.SS688516.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $60.91 | $64.80 | $58.68 | $64.80 | 18.12M |
| 1/15/2026 | $55.37 | $60.01 | $55.08 | $59.88 | 14.96M |
| 1/14/2026 | $58.50 | $59.30 | $53.91 | $55.37 | 17.08M |
| 1/13/2026 | $60.10 | $60.88 | $55.72 | $58.86 | 14.70M |
| 1/12/2026 | $56.16 | $63.83 | $56.16 | $61.11 | 18.30M |
| 1/9/2026 | $58.01 | $61.00 | $55.60 | $56.16 | 18.49M |
| 1/8/2026 | $51.45 | $59.60 | $51.06 | $58.50 | 24.24M |
| 1/7/2026 | $52.04 | $53.22 | $50.00 | $52.30 | 15.49M |
| 1/6/2026 | $50.40 | $56.62 | $50.40 | $53.56 | 21.18M |
| 1/5/2026 | $46.00 | $49.60 | $45.22 | $49.40 | 10.03M |
| 12/31/2025 | $46.26 | $46.75 | $45.21 | $45.26 | 4.00M |
| 12/30/2025 | $46.92 | $47.50 | $45.95 | $46.03 | 4.95M |
| 12/29/2025 | $47.49 | $48.18 | $46.91 | $47.18 | 5.23M |
| 12/26/2025 | $48.04 | $48.99 | $46.83 | $47.01 | 6.24M |
| 12/25/2025 | $49.35 | $49.87 | $47.90 | $48.00 | 7.42M |
| 12/24/2025 | $42.86 | $50.31 | $42.55 | $49.36 | 19.20M |
| 12/23/2025 | $43.00 | $43.63 | $42.64 | $43.00 | 3.32M |
| 12/22/2025 | $43.21 | $43.79 | $42.86 | $42.94 | 3.23M |
| 12/19/2025 | $43.98 | $44.35 | $43.25 | $43.26 | 3.94M |
| 12/18/2025 | $41.78 | $45.48 | $41.66 | $43.54 | 10.80M |
| 12/17/2025 | $40.47 | $41.43 | $39.88 | $41.19 | 2.75M |
| 12/16/2025 | $41.20 | $41.78 | $40.30 | $40.48 | 2.68M |
| 12/15/2025 | $42.30 | $43.19 | $41.45 | $41.50 | 3.42M |
| 12/12/2025 | $42.03 | $42.50 | $41.50 | $42.30 | 5.42M |
| 12/11/2025 | $41.20 | $43.21 | $41.09 | $42.25 | 6.61M |
| 12/10/2025 | $39.90 | $41.66 | $39.63 | $41.15 | 5.21M |
| 12/9/2025 | $39.97 | $40.18 | $39.55 | $39.75 | 2.13M |
| 12/8/2025 | $39.56 | $40.58 | $39.56 | $40.21 | 2.87M |
| 12/5/2025 | $39.05 | $39.63 | $38.55 | $39.55 | 2.45M |
| 12/4/2025 | $39.28 | $39.54 | $38.65 | $38.87 | 2.20M |
| 12/3/2025 | $40.00 | $40.18 | $38.99 | $39.22 | 2.49M |
| 12/2/2025 | $40.57 | $40.61 | $39.80 | $39.81 | 2.31M |
| 12/1/2025 | $39.90 | $40.73 | $39.70 | $40.57 | 3.69M |
| 11/28/2025 | $39.06 | $40.10 | $38.90 | $39.90 | 3.96M |
| 11/27/2025 | $39.00 | $39.80 | $38.70 | $39.20 | 4.27M |
| 11/26/2025 | $39.65 | $39.89 | $38.71 | $38.87 | 5.00M |
| 11/25/2025 | $38.59 | $39.55 | $38.40 | $39.10 | 4.36M |
| 11/24/2025 | $38.80 | $38.84 | $37.91 | $38.40 | 3.25M |
| 11/21/2025 | $39.99 | $39.99 | $38.10 | $38.20 | 5.22M |
| 11/20/2025 | $41.13 | $41.48 | $39.62 | $39.80 | 3.88M |
| 11/19/2025 | $41.60 | $42.28 | $40.59 | $40.65 | 4.18M |
| 11/18/2025 | $42.56 | $42.88 | $41.05 | $41.58 | 5.38M |
| 11/17/2025 | $44.60 | $45.18 | $42.23 | $42.55 | 8.90M |
| 11/14/2025 | $44.51 | $46.57 | $43.86 | $45.20 | 7.85M |
| 11/13/2025 | $45.01 | $46.24 | $44.60 | $44.69 | 6.27M |
| 11/12/2025 | $46.74 | $46.99 | $44.57 | $44.97 | 7.90M |
| 11/11/2025 | $46.11 | $47.58 | $46.08 | $46.58 | 8.03M |
| 11/10/2025 | $46.40 | $47.05 | $45.69 | $45.89 | 7.70M |
| 11/7/2025 | $44.95 | $46.99 | $44.25 | $46.26 | 10.38M |
| 11/6/2025 | $44.42 | $45.65 | $43.78 | $45.20 | 7.88M |
| 11/5/2025 | $44.11 | $45.24 | $43.05 | $44.50 | 8.17M |
| 11/4/2025 | $44.42 | $45.80 | $43.80 | $45.05 | 9.37M |
| 11/3/2025 | $43.70 | $44.58 | $41.81 | $44.03 | 8.76M |
| 10/31/2025 | $42.30 | $44.86 | $42.23 | $43.75 | 9.55M |
| 10/30/2025 | $43.11 | $43.33 | $42.01 | $42.42 | 6.45M |
| 10/29/2025 | $40.99 | $44.15 | $40.53 | $43.28 | 10.90M |
| 10/28/2025 | $42.60 | $43.19 | $42.05 | $42.39 | 4.92M |
| 10/27/2025 | $43.25 | $43.85 | $41.98 | $42.49 | 5.89M |
| 10/24/2025 | $43.28 | $43.95 | $42.30 | $42.94 | 6.56M |
| 10/23/2025 | $42.01 | $43.35 | $41.88 | $43.10 | 4.40M |
| 10/22/2025 | $42.73 | $42.73 | $41.78 | $42.23 | 3.50M |
| 10/21/2025 | $42.69 | $43.07 | $42.30 | $42.78 | 4.02M |
| 10/20/2025 | $42.60 | $43.17 | $42.20 | $42.37 | 5.16M |