688556.SS688556.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $12.73 | $13.88 | $12.64 | $13.70 | 82.65M |
| 1/14/2026 | $13.46 | $13.66 | $12.50 | $12.84 | 74.35M |
| 1/13/2026 | $14.00 | $14.18 | $13.37 | $13.47 | 58.46M |
| 1/12/2026 | $13.33 | $14.37 | $13.28 | $14.36 | 95.17M |
| 1/9/2026 | $14.00 | $14.38 | $13.20 | $13.48 | 85.49M |
| 1/8/2026 | $12.69 | $14.18 | $12.66 | $13.91 | 112.21M |
| 1/7/2026 | $12.95 | $13.00 | $12.20 | $12.80 | 88.03M |
| 1/6/2026 | $12.00 | $13.56 | $12.00 | $12.74 | 130.23M |
| 1/5/2026 | $11.40 | $11.50 | $11.16 | $11.30 | 30.27M |
| 12/31/2025 | $11.81 | $11.86 | $11.26 | $11.42 | 44.57M |
| 12/30/2025 | $11.17 | $11.99 | $11.05 | $11.75 | 59.98M |
| 12/29/2025 | $11.05 | $11.43 | $10.90 | $11.24 | 38.53M |
| 12/26/2025 | $11.68 | $11.68 | $11.08 | $11.15 | 52.37M |
| 12/25/2025 | $11.42 | $12.03 | $11.31 | $11.94 | 35.40M |
| 12/24/2025 | $11.58 | $11.59 | $11.04 | $11.46 | 27.93M |
| 12/23/2025 | $11.38 | $11.73 | $11.27 | $11.56 | 29.29M |
| 12/22/2025 | $11.20 | $11.58 | $11.08 | $11.31 | 29.30M |
| 12/19/2025 | $11.00 | $11.16 | $10.92 | $11.08 | 17.59M |
| 12/18/2025 | $10.80 | $11.24 | $10.80 | $11.03 | 26.30M |
| 12/17/2025 | $10.31 | $11.00 | $10.20 | $10.91 | 31.64M |
| 12/16/2025 | $10.43 | $10.46 | $10.15 | $10.33 | 14.49M |
| 12/15/2025 | $10.67 | $10.78 | $10.42 | $10.48 | 20.00M |
| 12/12/2025 | $10.65 | $10.85 | $10.50 | $10.67 | 25.46M |
| 12/11/2025 | $10.65 | $11.25 | $10.62 | $10.64 | 27.16M |
| 12/10/2025 | $10.59 | $10.72 | $10.39 | $10.65 | 16.20M |
| 12/9/2025 | $10.80 | $10.87 | $10.60 | $10.65 | 15.34M |
| 12/8/2025 | $10.68 | $10.90 | $10.60 | $10.86 | 26.72M |
| 12/5/2025 | $10.87 | $11.12 | $10.66 | $10.81 | 24.59M |
| 12/4/2025 | $11.15 | $11.35 | $10.68 | $10.90 | 29.29M |
| 12/3/2025 | $10.75 | $11.00 | $10.56 | $10.87 | 31.67M |
| 12/2/2025 | $10.71 | $10.85 | $10.52 | $10.62 | 19.90M |
| 12/1/2025 | $10.21 | $10.90 | $10.21 | $10.81 | 48.33M |
| 11/28/2025 | $9.94 | $10.20 | $9.84 | $10.13 | 16.66M |
| 11/27/2025 | $9.56 | $10.38 | $9.56 | $10.01 | 34.37M |
| 11/26/2025 | $9.61 | $9.82 | $9.51 | $9.54 | 14.61M |
| 11/25/2025 | $9.43 | $9.72 | $9.36 | $9.60 | 17.09M |
| 11/24/2025 | $9.30 | $9.45 | $9.20 | $9.39 | 15.51M |
| 11/21/2025 | $9.84 | $9.84 | $9.06 | $9.19 | 29.82M |
| 11/20/2025 | $10.09 | $10.12 | $9.73 | $9.84 | 20.68M |
| 11/19/2025 | $10.28 | $10.42 | $9.85 | $10.01 | 21.61M |
| 11/18/2025 | $10.31 | $10.41 | $10.20 | $10.28 | 15.16M |
| 11/17/2025 | $10.45 | $10.59 | $10.22 | $10.34 | 17.59M |
| 11/14/2025 | $10.57 | $10.86 | $10.28 | $10.45 | 24.77M |
| 11/13/2025 | $10.58 | $10.74 | $10.48 | $10.56 | 19.20M |
| 11/12/2025 | $11.08 | $11.09 | $10.45 | $10.52 | 38.58M |
| 11/11/2025 | $11.15 | $11.47 | $11.10 | $11.18 | 25.54M |
| 11/10/2025 | $11.20 | $11.55 | $11.04 | $11.12 | 29.11M |
| 11/7/2025 | $11.02 | $11.40 | $10.66 | $11.15 | 32.23M |
| 11/6/2025 | $10.99 | $11.21 | $10.82 | $11.13 | 23.51M |
| 11/5/2025 | $10.82 | $11.10 | $10.60 | $10.97 | 25.19M |
| 11/4/2025 | $11.53 | $11.60 | $10.90 | $10.97 | 29.19M |
| 11/3/2025 | $11.62 | $11.74 | $11.20 | $11.54 | 34.97M |
| 10/31/2025 | $10.96 | $11.69 | $10.94 | $11.45 | 54.25M |
| 10/30/2025 | $10.88 | $11.27 | $10.76 | $10.91 | 38.27M |
| 10/29/2025 | $10.62 | $11.01 | $10.45 | $10.87 | 30.62M |
| 10/28/2025 | $10.50 | $10.79 | $10.43 | $10.62 | 27.01M |
| 10/27/2025 | $10.97 | $11.15 | $10.38 | $10.58 | 43.09M |
| 10/24/2025 | $10.79 | $11.06 | $10.60 | $10.90 | 27.75M |
| 10/23/2025 | $11.01 | $11.08 | $10.51 | $10.69 | 40.28M |
| 10/22/2025 | $11.90 | $11.90 | $11.14 | $11.18 | 56.22M |
| 10/21/2025 | $11.70 | $12.05 | $11.61 | $11.93 | 35.37M |
| 10/20/2025 | $11.51 | $11.92 | $11.38 | $11.69 | 39.46M |