688520.SS688520.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $48.10 | $48.40 | $46.99 | $47.24 | 3.60M |
| 1/14/2026 | $48.70 | $50.40 | $47.75 | $48.45 | 5.92M |
| 1/13/2026 | $49.96 | $51.20 | $48.60 | $49.00 | 6.50M |
| 1/12/2026 | $49.16 | $49.45 | $48.01 | $48.36 | 3.75M |
| 1/9/2026 | $47.70 | $49.38 | $47.50 | $49.16 | 3.96M |
| 1/8/2026 | $47.68 | $48.45 | $47.55 | $47.73 | 3.25M |
| 1/7/2026 | $46.51 | $48.79 | $46.51 | $47.78 | 5.02M |
| 1/6/2026 | $46.90 | $46.95 | $45.59 | $46.51 | 3.56M |
| 1/5/2026 | $43.25 | $47.25 | $43.18 | $46.90 | 6.28M |
| 12/31/2025 | $43.59 | $43.84 | $43.20 | $43.31 | 1.70M |
| 12/30/2025 | $43.88 | $44.50 | $43.53 | $43.59 | 1.96M |
| 12/29/2025 | $44.14 | $44.55 | $43.88 | $43.95 | 1.47M |
| 12/26/2025 | $44.72 | $44.87 | $43.79 | $44.22 | 2.40M |
| 12/25/2025 | $43.76 | $44.68 | $43.09 | $44.55 | 2.72M |
| 12/24/2025 | $43.69 | $44.42 | $43.57 | $43.80 | 2.04M |
| 12/23/2025 | $44.29 | $44.38 | $43.57 | $43.70 | 1.66M |
| 12/22/2025 | $44.61 | $44.98 | $44.17 | $44.26 | 1.51M |
| 12/19/2025 | $44.32 | $45.57 | $44.30 | $44.57 | 2.22M |
| 12/18/2025 | $44.27 | $44.78 | $44.27 | $44.32 | 1.54M |
| 12/17/2025 | $44.00 | $44.63 | $43.52 | $44.50 | 2.14M |
| 12/16/2025 | $44.42 | $45.16 | $43.81 | $43.82 | 2.69M |
| 12/15/2025 | $46.09 | $46.38 | $44.20 | $44.65 | 4.02M |
| 12/12/2025 | $47.16 | $47.16 | $46.05 | $46.55 | 4.90M |
| 12/11/2025 | $47.31 | $47.49 | $46.38 | $47.03 | 2.19M |
| 12/10/2025 | $46.51 | $47.65 | $46.14 | $47.10 | 2.25M |
| 12/9/2025 | $46.83 | $47.65 | $46.20 | $46.69 | 2.34M |
| 12/8/2025 | $46.90 | $47.98 | $46.60 | $46.66 | 2.78M |
| 12/5/2025 | $45.99 | $46.23 | $45.26 | $46.15 | 1.75M |
| 12/4/2025 | $46.33 | $46.70 | $45.92 | $46.00 | 1.53M |
| 12/3/2025 | $46.70 | $47.14 | $46.08 | $46.33 | 1.57M |
| 12/2/2025 | $47.20 | $47.60 | $46.63 | $46.80 | 1.75M |
| 12/1/2025 | $48.01 | $48.43 | $46.82 | $47.32 | 3.01M |
| 11/28/2025 | $47.53 | $48.95 | $47.06 | $48.31 | 2.65M |
| 11/27/2025 | $47.85 | $48.29 | $47.40 | $47.52 | 1.86M |
| 11/26/2025 | $47.49 | $49.63 | $47.46 | $47.85 | 3.16M |
| 11/25/2025 | $47.18 | $48.75 | $47.03 | $47.50 | 2.86M |
| 11/24/2025 | $46.44 | $47.47 | $45.99 | $47.18 | 2.51M |
| 11/21/2025 | $47.35 | $48.22 | $45.54 | $46.17 | 2.36M |
| 11/20/2025 | $48.28 | $48.69 | $47.16 | $47.58 | 2.13M |
| 11/19/2025 | $49.22 | $49.50 | $47.53 | $48.27 | 2.43M |
| 11/18/2025 | $49.75 | $50.18 | $49.00 | $49.38 | 2.08M |
| 11/17/2025 | $51.29 | $51.30 | $49.80 | $49.86 | 2.72M |
| 11/14/2025 | $51.41 | $52.49 | $51.07 | $51.45 | 2.61M |
| 11/13/2025 | $50.20 | $52.11 | $49.60 | $51.73 | 3.57M |
| 11/12/2025 | $51.16 | $51.49 | $49.95 | $50.16 | 2.50M |
| 11/11/2025 | $50.65 | $51.19 | $50.01 | $50.95 | 2.30M |
| 11/10/2025 | $49.68 | $50.92 | $49.61 | $50.65 | 2.40M |
| 11/7/2025 | $50.80 | $50.83 | $49.88 | $49.91 | 2.34M |
| 11/6/2025 | $51.29 | $51.79 | $49.97 | $50.53 | 3.39M |
| 11/5/2025 | $51.21 | $53.39 | $50.94 | $51.27 | 5.07M |
| 11/4/2025 | $54.07 | $54.26 | $50.66 | $51.25 | 6.30M |
| 11/3/2025 | $54.00 | $55.97 | $52.44 | $54.26 | 7.63M |
| 10/31/2025 | $50.86 | $54.00 | $49.49 | $53.70 | 9.12M |
| 10/30/2025 | $52.46 | $53.93 | $51.94 | $52.96 | 3.75M |
| 10/29/2025 | $52.56 | $52.86 | $51.63 | $52.63 | 2.22M |
| 10/28/2025 | $52.55 | $53.60 | $51.83 | $52.85 | 2.28M |
| 10/27/2025 | $52.25 | $53.45 | $52.20 | $52.37 | 2.66M |
| 10/24/2025 | $52.05 | $52.68 | $51.59 | $51.99 | 1.76M |
| 10/23/2025 | $52.72 | $53.30 | $50.86 | $51.83 | 2.10M |
| 10/22/2025 | $53.22 | $54.41 | $52.49 | $52.73 | 2.33M |
| 10/21/2025 | $52.60 | $53.57 | $52.50 | $53.00 | 2.40M |
| 10/20/2025 | $53.42 | $54.13 | $52.50 | $52.56 | 3.31M |
| 10/17/2025 | $55.60 | $55.68 | $52.80 | $52.89 | 3.00M |