688559.SS688559.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $60.10 | $64.00 | $58.58 | $59.67 | 19.74M |
| 1/13/2026 | $63.77 | $64.80 | $59.85 | $60.40 | 18.24M |
| 1/12/2026 | $55.85 | $62.25 | $54.60 | $61.29 | 22.57M |
| 1/9/2026 | $55.00 | $56.74 | $54.00 | $55.41 | 12.48M |
| 1/8/2026 | $53.91 | $57.50 | $53.50 | $55.29 | 12.80M |
| 1/7/2026 | $53.75 | $55.00 | $52.60 | $54.13 | 12.63M |
| 1/6/2026 | $50.09 | $55.60 | $50.09 | $54.00 | 17.74M |
| 1/5/2026 | $48.04 | $50.65 | $47.67 | $50.05 | 10.65M |
| 12/31/2025 | $50.00 | $50.09 | $47.77 | $48.06 | 11.64M |
| 12/30/2025 | $50.10 | $50.87 | $48.97 | $50.14 | 9.79M |
| 12/29/2025 | $49.91 | $51.55 | $48.40 | $49.77 | 12.76M |
| 12/26/2025 | $50.02 | $50.87 | $48.62 | $49.84 | 15.15M |
| 12/25/2025 | $48.88 | $51.67 | $48.47 | $50.92 | 17.49M |
| 12/24/2025 | $45.50 | $48.60 | $45.36 | $48.48 | 15.32M |
| 12/23/2025 | $45.00 | $47.77 | $44.70 | $45.97 | 15.35M |
| 12/22/2025 | $42.70 | $45.38 | $42.33 | $44.28 | 8.81M |
| 12/19/2025 | $43.06 | $43.60 | $42.22 | $42.72 | 7.51M |
| 12/18/2025 | $44.24 | $44.62 | $42.52 | $42.79 | 8.42M |
| 12/17/2025 | $41.70 | $44.89 | $41.18 | $44.64 | 12.92M |
| 12/16/2025 | $43.48 | $43.48 | $41.10 | $41.67 | 8.99M |
| 12/15/2025 | $44.06 | $44.10 | $42.71 | $43.19 | 10.01M |
| 12/12/2025 | $44.34 | $45.00 | $42.92 | $44.17 | 14.28M |
| 12/11/2025 | $46.97 | $47.50 | $44.31 | $44.38 | 11.13M |
| 12/10/2025 | $47.14 | $47.65 | $45.66 | $46.07 | 8.52M |
| 12/9/2025 | $47.00 | $49.50 | $46.98 | $47.14 | 11.34M |
| 12/8/2025 | $43.33 | $48.54 | $43.29 | $47.34 | 14.38M |
| 12/5/2025 | $44.74 | $44.84 | $42.88 | $43.10 | 9.85M |
| 12/4/2025 | $45.27 | $45.27 | $43.90 | $44.40 | 6.91M |
| 12/3/2025 | $46.68 | $47.83 | $44.69 | $45.10 | 9.10M |
| 12/2/2025 | $46.77 | $47.67 | $46.01 | $46.82 | 12.93M |
| 12/1/2025 | $44.05 | $47.65 | $43.97 | $46.00 | 15.07M |
| 11/28/2025 | $44.98 | $47.15 | $44.45 | $45.83 | 11.91M |
| 11/27/2025 | $46.03 | $47.23 | $44.80 | $45.03 | 12.99M |
| 11/26/2025 | $48.30 | $48.52 | $45.89 | $46.08 | 13.70M |
| 11/25/2025 | $50.37 | $50.37 | $48.13 | $48.43 | 9.67M |
| 11/24/2025 | $50.00 | $50.80 | $48.75 | $49.44 | 11.25M |
| 11/21/2025 | $51.69 | $52.76 | $48.93 | $49.01 | 16.22M |
| 11/20/2025 | $53.73 | $55.44 | $52.72 | $52.76 | 13.65M |
| 11/19/2025 | $55.14 | $56.60 | $51.91 | $52.40 | 16.20M |
| 11/18/2025 | $54.00 | $57.61 | $54.00 | $54.72 | 21.27M |
| 11/17/2025 | $52.05 | $55.72 | $52.05 | $54.30 | 25.83M |
| 11/14/2025 | $45.50 | $52.18 | $44.75 | $51.34 | 24.62M |
| 11/13/2025 | $44.01 | $47.38 | $43.90 | $46.00 | 11.84M |
| 11/12/2025 | $44.95 | $45.19 | $43.30 | $43.95 | 7.58M |
| 11/11/2025 | $44.89 | $46.30 | $44.68 | $44.95 | 10.04M |
| 11/10/2025 | $47.94 | $49.49 | $43.81 | $45.23 | 21.01M |
| 11/7/2025 | $48.76 | $49.72 | $47.73 | $48.07 | 14.73M |
| 11/6/2025 | $46.96 | $48.96 | $46.50 | $48.40 | 14.26M |
| 11/5/2025 | $46.00 | $48.40 | $45.39 | $46.35 | 15.51M |
| 11/4/2025 | $49.02 | $49.17 | $46.13 | $46.75 | 16.90M |
| 11/3/2025 | $45.00 | $49.28 | $44.60 | $48.97 | 36.70M |
| 10/31/2025 | $41.92 | $44.95 | $41.70 | $43.08 | 22.99M |
| 10/30/2025 | $41.00 | $43.46 | $41.00 | $42.70 | 12.71M |
| 10/29/2025 | $40.06 | $41.55 | $39.76 | $41.47 | 8.63M |
| 10/28/2025 | $39.14 | $41.51 | $39.14 | $40.06 | 9.74M |
| 10/27/2025 | $39.39 | $39.83 | $38.57 | $39.54 | 7.76M |
| 10/24/2025 | $37.69 | $39.23 | $37.66 | $38.81 | 6.94M |
| 10/23/2025 | $37.75 | $37.95 | $37.00 | $37.73 | 4.44M |
| 10/22/2025 | $38.38 | $38.41 | $37.60 | $37.69 | 4.09M |
| 10/21/2025 | $38.28 | $38.65 | $38.03 | $38.37 | 5.12M |
| 10/20/2025 | $38.38 | $38.90 | $37.70 | $38.01 | 6.27M |
| 10/17/2025 | $39.22 | $40.50 | $37.72 | $37.72 | 8.28M |