688521.SS688521.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $175.62 | $181.20 | $170.30 | $170.92 | 27.28M |
| 1/12/2026 | $173.37 | $177.88 | $165.50 | $175.21 | 29.64M |
| 1/9/2026 | $158.00 | $175.49 | $156.00 | $169.98 | 30.27M |
| 1/8/2026 | $153.00 | $164.94 | $150.15 | $158.10 | 26.77M |
| 1/7/2026 | $153.00 | $156.50 | $145.02 | $152.24 | 27.67M |
| 1/6/2026 | $143.50 | $149.50 | $142.11 | $148.80 | 21.80M |
| 1/5/2026 | $139.90 | $145.88 | $136.80 | $144.23 | 22.42M |
| 12/31/2025 | $142.00 | $143.00 | $134.73 | $136.97 | 17.39M |
| 12/30/2025 | $134.64 | $144.41 | $134.00 | $140.99 | 28.59M |
| 12/29/2025 | $130.00 | $145.50 | $130.00 | $135.20 | 31.77M |
| 12/26/2025 | $126.10 | $128.70 | $124.00 | $127.90 | 16.00M |
| 12/25/2025 | $133.00 | $133.00 | $127.41 | $127.65 | 22.33M |
| 12/24/2025 | $129.99 | $139.39 | $126.08 | $137.00 | 24.25M |
| 12/23/2025 | $128.01 | $132.95 | $127.22 | $130.41 | 12.58M |
| 12/22/2025 | $125.88 | $130.03 | $125.70 | $128.90 | 10.38M |
| 12/19/2025 | $128.50 | $129.48 | $124.93 | $125.11 | 10.33M |
| 12/18/2025 | $129.50 | $131.75 | $128.00 | $128.02 | 7.30M |
| 12/17/2025 | $128.88 | $132.37 | $126.88 | $131.41 | 10.29M |
| 12/16/2025 | $133.20 | $134.22 | $128.08 | $128.88 | 11.45M |
| 12/15/2025 | $141.50 | $141.88 | $131.60 | $131.60 | 26.59M |
| 12/12/2025 | $137.88 | $151.80 | $137.16 | $149.04 | 32.67M |
| 12/11/2025 | $144.06 | $145.17 | $138.06 | $139.00 | 11.45M |
| 12/10/2025 | $140.50 | $144.40 | $136.81 | $143.80 | 13.74M |
| 12/9/2025 | $141.16 | $145.37 | $139.90 | $142.00 | 13.30M |
| 12/8/2025 | $138.34 | $145.18 | $138.34 | $144.13 | 14.67M |
| 12/5/2025 | $141.00 | $142.92 | $136.88 | $138.88 | 12.67M |
| 12/4/2025 | $139.00 | $143.45 | $136.80 | $143.23 | 10.55M |
| 12/3/2025 | $142.00 | $143.07 | $139.11 | $139.99 | 9.65M |
| 12/2/2025 | $149.00 | $149.99 | $141.85 | $142.42 | 17.10M |
| 12/1/2025 | $155.32 | $156.00 | $148.50 | $153.35 | 16.09M |
| 11/28/2025 | $153.03 | $159.50 | $150.50 | $156.10 | 15.72M |
| 11/27/2025 | $157.50 | $165.00 | $153.21 | $155.48 | 25.99M |
| 11/26/2025 | $145.81 | $157.75 | $144.58 | $153.00 | 19.03M |
| 11/25/2025 | $145.77 | $152.45 | $144.50 | $145.31 | 16.78M |
| 11/24/2025 | $146.71 | $147.00 | $135.61 | $139.53 | 14.56M |
| 11/21/2025 | $146.33 | $148.79 | $144.00 | $144.13 | 11.76M |
| 11/20/2025 | $156.50 | $159.00 | $150.80 | $152.44 | 11.09M |
| 11/19/2025 | $153.54 | $156.64 | $151.00 | $152.42 | 9.17M |
| 11/18/2025 | $155.00 | $160.88 | $153.51 | $154.50 | 15.69M |
| 11/17/2025 | $150.00 | $160.19 | $147.00 | $156.80 | 25.06M |
| 11/14/2025 | $144.88 | $148.88 | $143.55 | $145.52 | 9.34M |
| 11/13/2025 | $143.00 | $153.33 | $142.55 | $147.99 | 16.40M |
| 11/12/2025 | $144.00 | $144.88 | $140.20 | $143.00 | 10.83M |
| 11/11/2025 | $149.85 | $150.99 | $143.88 | $144.45 | 9.08M |
| 11/10/2025 | $152.02 | $154.44 | $146.71 | $148.77 | 10.03M |
| 11/7/2025 | $153.84 | $155.00 | $151.25 | $152.02 | 10.33M |
| 11/6/2025 | $154.98 | $158.80 | $152.30 | $157.35 | 14.90M |
| 11/5/2025 | $150.98 | $153.00 | $149.72 | $151.34 | 9.98M |
| 11/4/2025 | $157.00 | $158.12 | $152.10 | $153.14 | 9.30M |
| 11/3/2025 | $158.60 | $158.61 | $154.01 | $156.85 | 9.59M |
| 10/31/2025 | $163.86 | $165.38 | $159.10 | $159.50 | 12.71M |
| 10/30/2025 | $167.05 | $167.77 | $161.82 | $162.60 | 12.49M |
| 10/29/2025 | $169.58 | $171.97 | $162.80 | $167.78 | 16.92M |
| 10/28/2025 | $171.60 | $173.85 | $168.21 | $170.00 | 14.29M |
| 10/27/2025 | $179.00 | $180.00 | $171.00 | $175.38 | 20.10M |
| 10/24/2025 | $174.90 | $178.98 | $171.61 | $176.88 | 20.34M |
| 10/23/2025 | $169.00 | $171.00 | $163.88 | $167.10 | 10.06M |
| 10/22/2025 | $167.50 | $174.90 | $166.11 | $171.90 | 14.27M |
| 10/21/2025 | $161.00 | $169.50 | $158.80 | $168.50 | 16.29M |
| 10/20/2025 | $164.44 | $166.99 | $158.59 | $160.37 | 13.57M |
| 10/17/2025 | $170.33 | $171.00 | $159.02 | $159.02 | 18.02M |
| 10/16/2025 | $174.47 | $178.00 | $169.05 | $170.70 | 14.16M |