688575.SS688575.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $15.39 | $15.53 | $15.00 | $15.15 | 7.59M |
| 1/15/2026 | $15.58 | $15.59 | $15.24 | $15.38 | 8.20M |
| 1/14/2026 | $15.72 | $16.12 | $15.39 | $15.59 | 13.08M |
| 1/13/2026 | $15.85 | $16.09 | $15.63 | $15.71 | 11.22M |
| 1/12/2026 | $15.56 | $15.91 | $15.54 | $15.84 | 12.68M |
| 1/9/2026 | $15.50 | $15.94 | $15.43 | $15.64 | 14.71M |
| 1/8/2026 | $15.55 | $16.22 | $15.19 | $15.81 | 21.71M |
| 1/7/2026 | $17.00 | $17.00 | $15.28 | $15.53 | 28.75M |
| 1/6/2026 | $14.76 | $15.80 | $14.53 | $15.53 | 19.26M |
| 1/5/2026 | $14.28 | $14.58 | $14.15 | $14.58 | 4.83M |
| 12/31/2025 | $14.24 | $14.29 | $14.16 | $14.20 | 2.12M |
| 12/30/2025 | $14.23 | $14.25 | $14.11 | $14.18 | 1.91M |
| 12/29/2025 | $14.30 | $14.37 | $14.15 | $14.20 | 3.48M |
| 12/26/2025 | $14.47 | $14.49 | $14.28 | $14.32 | 2.72M |
| 12/25/2025 | $14.35 | $14.49 | $14.31 | $14.46 | 2.65M |
| 12/24/2025 | $14.32 | $14.41 | $14.18 | $14.35 | 2.26M |
| 12/23/2025 | $14.38 | $14.44 | $14.21 | $14.26 | 3.06M |
| 12/22/2025 | $14.35 | $14.47 | $14.31 | $14.37 | 2.89M |
| 12/19/2025 | $14.43 | $14.46 | $14.32 | $14.35 | 2.78M |
| 12/18/2025 | $14.22 | $14.44 | $14.21 | $14.38 | 4.59M |
| 12/17/2025 | $14.02 | $14.27 | $14.00 | $14.22 | 4.25M |
| 12/16/2025 | $14.10 | $14.14 | $13.93 | $14.01 | 3.39M |
| 12/15/2025 | $14.35 | $14.35 | $13.96 | $14.10 | 7.43M |
| 12/12/2025 | $14.14 | $14.45 | $13.80 | $14.45 | 13.55M |
| 12/11/2025 | $14.27 | $14.32 | $14.03 | $14.11 | 5.42M |
| 12/10/2025 | $14.25 | $14.37 | $14.19 | $14.25 | 3.91M |
| 12/9/2025 | $14.45 | $14.48 | $14.25 | $14.25 | 3.39M |
| 12/8/2025 | $14.50 | $14.56 | $14.35 | $14.38 | 4.41M |
| 12/5/2025 | $14.46 | $14.49 | $14.28 | $14.47 | 2.92M |
| 12/4/2025 | $14.51 | $14.67 | $14.38 | $14.40 | 2.20M |
| 12/3/2025 | $14.56 | $14.75 | $14.42 | $14.62 | 3.24M |
| 12/2/2025 | $14.83 | $14.84 | $14.51 | $14.52 | 3.36M |
| 12/1/2025 | $14.72 | $14.88 | $14.65 | $14.77 | 3.73M |
| 11/28/2025 | $14.66 | $14.77 | $14.56 | $14.73 | 3.41M |
| 11/27/2025 | $14.71 | $14.77 | $14.61 | $14.70 | 3.18M |
| 11/26/2025 | $14.83 | $15.13 | $14.64 | $14.69 | 4.45M |
| 11/25/2025 | $14.99 | $14.99 | $14.81 | $14.83 | 4.00M |
| 11/24/2025 | $15.02 | $15.05 | $14.69 | $14.86 | 5.87M |
| 11/21/2025 | $15.43 | $15.59 | $14.90 | $14.91 | 6.57M |
| 11/20/2025 | $15.38 | $15.62 | $15.27 | $15.48 | 4.73M |
| 11/19/2025 | $15.60 | $15.65 | $15.26 | $15.33 | 4.95M |
| 11/18/2025 | $15.72 | $15.97 | $15.50 | $15.60 | 6.30M |
| 11/17/2025 | $15.93 | $16.02 | $15.60 | $15.72 | 7.12M |
| 11/14/2025 | $16.25 | $16.35 | $15.93 | $15.95 | 8.31M |
| 11/13/2025 | $16.47 | $16.47 | $16.04 | $16.26 | 11.24M |
| 11/12/2025 | $15.40 | $16.88 | $15.31 | $16.38 | 25.50M |
| 11/11/2025 | $15.24 | $15.38 | $15.11 | $15.35 | 4.15M |
| 11/10/2025 | $15.07 | $15.26 | $14.98 | $15.20 | 3.44M |
| 11/7/2025 | $15.01 | $15.09 | $14.98 | $15.00 | 2.00M |
| 11/6/2025 | $15.26 | $15.26 | $15.00 | $15.04 | 3.00M |
| 11/5/2025 | $15.05 | $15.17 | $14.95 | $15.08 | 2.72M |
| 11/4/2025 | $14.99 | $15.13 | $14.85 | $15.02 | 2.98M |
| 11/3/2025 | $15.15 | $15.15 | $14.87 | $15.00 | 3.08M |
| 10/31/2025 | $15.04 | $15.25 | $14.96 | $15.03 | 3.92M |
| 10/30/2025 | $15.17 | $15.45 | $14.99 | $15.04 | 6.37M |
| 10/29/2025 | $15.12 | $15.34 | $14.93 | $15.14 | 5.93M |
| 10/28/2025 | $14.58 | $15.40 | $14.51 | $15.02 | 9.33M |
| 10/27/2025 | $14.70 | $14.76 | $14.58 | $14.62 | 2.35M |
| 10/24/2025 | $14.69 | $14.77 | $14.58 | $14.59 | 2.76M |
| 10/23/2025 | $14.60 | $14.71 | $14.50 | $14.68 | 2.54M |
| 10/22/2025 | $14.51 | $14.59 | $14.39 | $14.54 | 2.31M |
| 10/21/2025 | $14.32 | $14.50 | $14.32 | $14.42 | 2.25M |
| 10/20/2025 | $14.39 | $14.45 | $14.30 | $14.33 | 1.98M |