688568.SS688568.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $84.25 | $99.95 | $81.68 | $95.98 | 71.12M |
| 1/13/2026 | $81.34 | $94.70 | $70.50 | $84.25 | 75.40M |
| 1/12/2026 | $68.89 | $79.09 | $68.01 | $79.09 | 48.17M |
| 1/9/2026 | $61.11 | $69.80 | $60.64 | $65.91 | 45.98M |
| 1/8/2026 | $57.70 | $61.79 | $57.57 | $61.00 | 36.85M |
| 1/7/2026 | $60.00 | $60.40 | $57.00 | $58.21 | 40.05M |
| 1/6/2026 | $59.06 | $62.60 | $57.51 | $61.96 | 44.47M |
| 1/5/2026 | $60.00 | $62.48 | $58.88 | $59.59 | 49.33M |
| 12/31/2025 | $53.23 | $60.59 | $53.00 | $59.00 | 43.65M |
| 12/30/2025 | $53.50 | $55.63 | $52.80 | $53.12 | 34.71M |
| 12/29/2025 | $53.32 | $55.50 | $52.36 | $54.41 | 35.77M |
| 12/26/2025 | $51.30 | $54.34 | $51.01 | $53.31 | 40.76M |
| 12/25/2025 | $48.21 | $52.12 | $48.15 | $51.96 | 36.26M |
| 12/24/2025 | $47.00 | $49.16 | $46.71 | $48.51 | 28.29M |
| 12/23/2025 | $50.00 | $50.30 | $47.13 | $47.65 | 30.26M |
| 12/22/2025 | $50.00 | $51.09 | $49.13 | $49.75 | 26.39M |
| 12/19/2025 | $50.66 | $52.50 | $49.30 | $49.62 | 33.96M |
| 12/18/2025 | $44.36 | $52.20 | $44.36 | $49.80 | 48.61M |
| 12/17/2025 | $45.22 | $46.06 | $44.23 | $44.95 | 17.10M |
| 12/16/2025 | $47.32 | $47.33 | $44.78 | $45.35 | 27.66M |
| 12/15/2025 | $47.38 | $49.38 | $47.00 | $47.75 | 34.45M |
| 12/12/2025 | $47.43 | $49.58 | $46.27 | $47.78 | 32.03M |
| 12/11/2025 | $47.16 | $48.49 | $46.42 | $47.54 | 29.53M |
| 12/10/2025 | $44.83 | $48.50 | $44.09 | $47.15 | 35.99M |
| 12/9/2025 | $44.97 | $45.38 | $43.86 | $44.09 | 19.74M |
| 12/8/2025 | $45.90 | $47.50 | $44.71 | $45.10 | 32.76M |
| 12/5/2025 | $43.98 | $45.55 | $43.80 | $45.20 | 20.33M |
| 12/4/2025 | $43.40 | $44.97 | $43.24 | $44.18 | 16.79M |
| 12/3/2025 | $44.75 | $45.14 | $42.26 | $43.71 | 21.42M |
| 12/2/2025 | $44.01 | $45.95 | $43.45 | $45.12 | 23.90M |
| 12/1/2025 | $43.90 | $45.98 | $43.71 | $44.29 | 28.61M |
| 11/28/2025 | $41.39 | $43.50 | $41.39 | $43.39 | 22.86M |
| 11/27/2025 | $40.74 | $41.37 | $40.19 | $40.68 | 6.48M |
| 11/26/2025 | $41.80 | $42.01 | $40.83 | $40.85 | 8.61M |
| 11/25/2025 | $41.39 | $42.30 | $40.95 | $41.35 | 11.51M |
| 11/24/2025 | $40.95 | $41.65 | $40.40 | $41.12 | 9.47M |
| 11/21/2025 | $39.50 | $41.36 | $38.88 | $40.47 | 12.93M |
| 11/20/2025 | $40.26 | $40.59 | $39.66 | $39.92 | 4.53M |
| 11/19/2025 | $40.26 | $40.63 | $39.75 | $39.83 | 5.45M |
| 11/18/2025 | $40.72 | $40.84 | $39.94 | $40.26 | 6.41M |
| 11/17/2025 | $40.95 | $41.74 | $40.70 | $40.90 | 7.11M |
| 11/14/2025 | $42.42 | $42.42 | $41.10 | $41.10 | 8.50M |
| 11/13/2025 | $42.80 | $42.91 | $41.96 | $42.61 | 11.91M |
| 11/12/2025 | $40.83 | $43.18 | $40.10 | $42.92 | 14.68M |
| 11/11/2025 | $42.00 | $42.33 | $40.75 | $40.93 | 11.37M |
| 11/10/2025 | $41.68 | $43.42 | $41.68 | $41.89 | 20.42M |
| 11/7/2025 | $39.10 | $41.40 | $38.68 | $40.34 | 10.84M |
| 11/6/2025 | $38.79 | $39.70 | $38.74 | $39.43 | 6.53M |
| 11/5/2025 | $39.00 | $39.26 | $38.70 | $38.97 | 6.20M |
| 11/4/2025 | $40.26 | $40.26 | $39.18 | $39.39 | 8.64M |
| 11/3/2025 | $40.88 | $41.04 | $39.93 | $40.21 | 9.67M |
| 10/31/2025 | $40.82 | $41.50 | $40.58 | $40.80 | 8.44M |
| 10/30/2025 | $41.80 | $42.95 | $41.21 | $41.55 | 13.89M |
| 10/29/2025 | $41.61 | $42.30 | $41.50 | $41.79 | 6.85M |
| 10/28/2025 | $42.12 | $42.50 | $41.61 | $41.66 | 8.38M |
| 10/27/2025 | $41.68 | $42.53 | $41.48 | $42.12 | 10.23M |
| 10/24/2025 | $41.66 | $42.83 | $40.98 | $41.65 | 14.96M |
| 10/23/2025 | $38.88 | $40.69 | $38.00 | $40.60 | 11.00M |
| 10/22/2025 | $40.00 | $40.12 | $38.64 | $39.06 | 13.56M |
| 10/21/2025 | $40.49 | $40.94 | $40.01 | $40.38 | 6.54M |
| 10/20/2025 | $40.61 | $41.30 | $39.52 | $39.92 | 8.74M |
| 10/17/2025 | $42.41 | $42.68 | $40.15 | $40.31 | 10.61M |