688561.SS688561.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $44.80 | $44.88 | $40.75 | $40.98 | 27.84M |
| 1/14/2026 | $40.00 | $42.47 | $40.00 | $40.95 | 19.48M |
| 1/13/2026 | $41.68 | $41.68 | $39.77 | $39.99 | 16.70M |
| 1/12/2026 | $38.80 | $41.55 | $38.74 | $41.10 | 18.90M |
| 1/9/2026 | $37.45 | $38.56 | $37.20 | $38.55 | 10.08M |
| 1/8/2026 | $37.07 | $37.82 | $37.00 | $37.35 | 7.58M |
| 1/7/2026 | $37.21 | $37.41 | $36.90 | $37.22 | 6.30M |
| 1/6/2026 | $36.81 | $37.62 | $36.72 | $37.37 | 9.01M |
| 1/5/2026 | $36.00 | $36.70 | $35.66 | $36.69 | 7.72M |
| 12/31/2025 | $35.30 | $35.89 | $35.12 | $35.58 | 4.91M |
| 12/30/2025 | $35.58 | $36.05 | $35.27 | $35.30 | 4.82M |
| 12/29/2025 | $35.81 | $35.91 | $35.41 | $35.62 | 5.67M |
| 12/26/2025 | $35.00 | $36.60 | $35.00 | $35.90 | 9.27M |
| 12/25/2025 | $34.91 | $35.18 | $34.59 | $35.10 | 5.68M |
| 12/24/2025 | $35.21 | $35.36 | $34.76 | $34.96 | 6.02M |
| 12/23/2025 | $36.60 | $36.95 | $34.74 | $35.30 | 13.09M |
| 12/22/2025 | $34.57 | $34.92 | $34.54 | $34.56 | 3.68M |
| 12/19/2025 | $34.98 | $35.15 | $34.69 | $34.69 | 4.18M |
| 12/18/2025 | $34.53 | $35.35 | $34.35 | $34.88 | 3.46M |
| 12/17/2025 | $34.18 | $34.95 | $34.00 | $34.79 | 4.14M |
| 12/16/2025 | $35.02 | $35.16 | $34.32 | $34.39 | 3.76M |
| 12/15/2025 | $35.33 | $35.76 | $34.82 | $35.01 | 4.70M |
| 12/12/2025 | $34.56 | $35.72 | $34.13 | $35.72 | 8.61M |
| 12/11/2025 | $35.31 | $35.38 | $34.48 | $34.55 | 4.44M |
| 12/10/2025 | $35.44 | $35.45 | $34.81 | $35.24 | 4.56M |
| 12/9/2025 | $35.83 | $36.06 | $35.45 | $35.47 | 3.71M |
| 12/8/2025 | $35.89 | $36.34 | $35.80 | $35.88 | 4.31M |
| 12/5/2025 | $35.30 | $35.79 | $34.92 | $35.73 | 4.06M |
| 12/4/2025 | $35.42 | $35.60 | $35.07 | $35.27 | 3.65M |
| 12/3/2025 | $36.45 | $36.45 | $35.34 | $35.48 | 5.04M |
| 12/2/2025 | $36.42 | $36.69 | $36.05 | $36.38 | 4.63M |
| 12/1/2025 | $37.32 | $38.03 | $36.37 | $36.61 | 8.76M |
| 11/28/2025 | $36.03 | $37.61 | $35.80 | $37.52 | 8.03M |
| 11/27/2025 | $36.53 | $36.88 | $35.90 | $36.04 | 5.35M |
| 11/26/2025 | $37.29 | $37.66 | $36.74 | $36.75 | 5.01M |
| 11/25/2025 | $37.00 | $38.08 | $36.78 | $37.29 | 7.35M |
| 11/24/2025 | $36.27 | $37.10 | $35.48 | $36.77 | 6.77M |
| 11/21/2025 | $36.13 | $37.00 | $35.60 | $35.85 | 7.64M |
| 11/20/2025 | $37.70 | $37.85 | $36.76 | $37.00 | 5.28M |
| 11/19/2025 | $38.35 | $38.48 | $37.10 | $37.41 | 6.11M |
| 11/18/2025 | $38.41 | $38.95 | $37.97 | $38.23 | 7.09M |
| 11/17/2025 | $37.81 | $38.58 | $37.59 | $38.41 | 7.02M |
| 11/14/2025 | $38.14 | $38.36 | $37.68 | $37.74 | 5.18M |
| 11/13/2025 | $37.92 | $39.38 | $37.66 | $38.35 | 7.41M |
| 11/12/2025 | $38.01 | $38.23 | $37.36 | $37.95 | 6.81M |
| 11/11/2025 | $38.89 | $40.07 | $38.19 | $38.25 | 9.84M |
| 11/10/2025 | $39.20 | $39.51 | $38.33 | $38.92 | 8.88M |
| 11/7/2025 | $39.89 | $40.15 | $38.94 | $38.96 | 9.81M |
| 11/6/2025 | $39.28 | $40.83 | $39.06 | $40.10 | 14.09M |
| 11/5/2025 | $39.20 | $40.62 | $39.00 | $39.32 | 11.26M |
| 11/4/2025 | $39.24 | $39.99 | $39.08 | $39.66 | 12.97M |
| 11/3/2025 | $39.40 | $40.05 | $38.88 | $39.68 | 16.66M |
| 10/31/2025 | $37.13 | $40.61 | $37.05 | $39.05 | 26.03M |
| 10/30/2025 | $35.01 | $37.77 | $34.75 | $36.51 | 16.06M |
| 10/29/2025 | $34.87 | $35.45 | $34.63 | $35.12 | 4.84M |
| 10/28/2025 | $34.72 | $35.45 | $34.71 | $34.95 | 5.67M |
| 10/27/2025 | $34.60 | $35.20 | $34.19 | $34.88 | 6.83M |
| 10/24/2025 | $34.25 | $34.56 | $34.05 | $34.46 | 5.57M |
| 10/23/2025 | $33.57 | $34.09 | $33.10 | $34.00 | 5.02M |
| 10/22/2025 | $33.74 | $33.95 | $33.51 | $33.58 | 3.64M |
| 10/21/2025 | $33.51 | $34.14 | $33.51 | $33.91 | 5.27M |
| 10/20/2025 | $34.45 | $34.79 | $33.84 | $33.99 | 8.03M |
| 10/17/2025 | $34.13 | $34.42 | $32.93 | $32.96 | 7.71M |