688567.SS688567.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.18 | $16.45 | $16.08 | $16.19 | 19.55M |
| 1/14/2026 | $16.00 | $16.49 | $15.82 | $16.00 | 26.70M |
| 1/13/2026 | $16.18 | $16.38 | $15.86 | $16.00 | 23.95M |
| 1/12/2026 | $16.00 | $16.17 | $15.71 | $16.10 | 28.58M |
| 1/9/2026 | $16.01 | $16.23 | $15.88 | $16.10 | 17.55M |
| 1/8/2026 | $16.09 | $16.30 | $15.92 | $16.06 | 21.69M |
| 1/7/2026 | $16.37 | $17.00 | $16.35 | $16.46 | 20.92M |
| 1/6/2026 | $16.30 | $16.56 | $16.18 | $16.39 | 16.31M |
| 1/5/2026 | $15.75 | $16.30 | $15.75 | $16.25 | 14.53M |
| 12/31/2025 | $15.84 | $15.98 | $15.62 | $15.65 | 7.97M |
| 12/30/2025 | $15.78 | $15.94 | $15.53 | $15.81 | 9.67M |
| 12/29/2025 | $16.06 | $16.24 | $15.72 | $15.81 | 12.96M |
| 12/26/2025 | $16.05 | $16.46 | $16.02 | $16.12 | 13.86M |
| 12/25/2025 | $15.76 | $16.14 | $15.62 | $16.04 | 9.72M |
| 12/24/2025 | $15.64 | $15.90 | $15.59 | $15.86 | 10.55M |
| 12/23/2025 | $15.41 | $15.80 | $15.37 | $15.69 | 12.17M |
| 12/22/2025 | $15.43 | $15.73 | $15.35 | $15.49 | 10.25M |
| 12/19/2025 | $15.34 | $15.48 | $15.25 | $15.38 | 7.44M |
| 12/18/2025 | $15.28 | $15.51 | $15.11 | $15.20 | 8.01M |
| 12/17/2025 | $15.01 | $15.56 | $14.92 | $15.54 | 14.50M |
| 12/16/2025 | $15.68 | $15.76 | $15.22 | $15.35 | 9.77M |
| 12/15/2025 | $15.95 | $16.04 | $15.62 | $15.68 | 10.04M |
| 12/12/2025 | $16.15 | $16.26 | $15.89 | $15.96 | 14.96M |
| 12/11/2025 | $16.45 | $16.65 | $16.08 | $16.09 | 11.69M |
| 12/10/2025 | $16.44 | $16.62 | $16.13 | $16.40 | 11.48M |
| 12/9/2025 | $16.76 | $16.76 | $16.39 | $16.44 | 11.70M |
| 12/8/2025 | $16.60 | $17.00 | $16.52 | $16.80 | 17.98M |
| 12/5/2025 | $15.88 | $16.82 | $15.69 | $16.53 | 21.62M |
| 12/4/2025 | $15.80 | $15.93 | $15.49 | $15.83 | 9.67M |
| 12/3/2025 | $16.26 | $16.34 | $15.69 | $15.76 | 13.25M |
| 12/2/2025 | $16.34 | $16.40 | $16.06 | $16.25 | 9.73M |
| 12/1/2025 | $16.47 | $16.66 | $16.17 | $16.27 | 16.50M |
| 11/28/2025 | $16.21 | $16.59 | $16.11 | $16.42 | 21.03M |
| 11/27/2025 | $16.51 | $17.14 | $16.51 | $16.53 | 17.70M |
| 11/26/2025 | $16.40 | $16.74 | $16.26 | $16.53 | 13.26M |
| 11/25/2025 | $16.70 | $16.85 | $16.39 | $16.52 | 17.00M |
| 11/24/2025 | $16.44 | $17.35 | $16.44 | $16.56 | 28.26M |
| 11/21/2025 | $16.66 | $16.86 | $15.75 | $15.77 | 25.19M |
| 11/20/2025 | $17.52 | $17.76 | $16.95 | $16.96 | 20.29M |
| 11/19/2025 | $18.11 | $18.55 | $17.40 | $17.53 | 25.72M |
| 11/18/2025 | $17.99 | $18.80 | $17.86 | $18.37 | 36.62M |
| 11/17/2025 | $17.81 | $18.10 | $17.50 | $17.84 | 19.07M |
| 11/14/2025 | $18.01 | $18.19 | $17.64 | $17.76 | 20.29M |
| 11/13/2025 | $17.58 | $18.50 | $17.58 | $18.17 | 28.54M |
| 11/12/2025 | $18.05 | $18.20 | $17.10 | $17.59 | 22.68M |
| 11/11/2025 | $18.05 | $18.79 | $18.05 | $18.23 | 25.17M |
| 11/10/2025 | $18.87 | $19.10 | $17.89 | $18.05 | 27.36M |
| 11/7/2025 | $18.70 | $19.14 | $18.32 | $18.74 | 25.74M |
| 11/6/2025 | $18.40 | $19.17 | $18.31 | $18.88 | 32.23M |
| 11/5/2025 | $17.52 | $18.40 | $17.41 | $18.14 | 28.27M |
| 11/4/2025 | $17.84 | $18.45 | $17.67 | $17.94 | 27.48M |
| 11/3/2025 | $17.75 | $17.95 | $17.24 | $17.72 | 23.86M |
| 10/31/2025 | $17.45 | $18.60 | $17.23 | $17.85 | 38.69M |
| 10/30/2025 | $18.00 | $18.59 | $17.90 | $18.31 | 30.73M |
| 10/29/2025 | $17.67 | $18.07 | $17.60 | $17.96 | 18.02M |
| 10/28/2025 | $17.66 | $17.94 | $17.39 | $17.64 | 15.76M |
| 10/27/2025 | $18.06 | $18.23 | $17.52 | $17.68 | 20.58M |
| 10/24/2025 | $17.40 | $17.71 | $17.26 | $17.66 | 16.38M |
| 10/23/2025 | $17.15 | $17.28 | $16.65 | $17.21 | 14.66M |
| 10/22/2025 | $17.10 | $17.23 | $16.78 | $17.03 | 10.83M |
| 10/21/2025 | $17.35 | $17.42 | $17.05 | $17.16 | 15.19M |
| 10/20/2025 | $17.08 | $17.59 | $16.92 | $17.09 | 18.03M |
| 10/17/2025 | $17.61 | $17.93 | $16.65 | $16.75 | 23.94M |