688578.SS688578.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $103.00 | $103.11 | $99.35 | $99.78 | 5.61M |
| 1/14/2026 | $104.77 | $105.85 | $101.20 | $102.20 | 5.33M |
| 1/13/2026 | $105.21 | $107.05 | $104.29 | $104.79 | 3.67M |
| 1/12/2026 | $107.21 | $108.11 | $104.50 | $105.49 | 3.49M |
| 1/9/2026 | $103.97 | $107.55 | $103.80 | $107.55 | 4.15M |
| 1/8/2026 | $108.94 | $108.94 | $103.64 | $104.20 | 5.42M |
| 1/7/2026 | $107.45 | $110.56 | $107.45 | $108.40 | 3.25M |
| 1/6/2026 | $107.35 | $109.49 | $106.96 | $108.00 | 2.92M |
| 1/5/2026 | $104.38 | $107.50 | $102.86 | $107.36 | 3.64M |
| 12/31/2025 | $105.55 | $106.90 | $104.01 | $104.15 | 2.26M |
| 12/30/2025 | $106.50 | $107.35 | $104.44 | $105.79 | 2.60M |
| 12/29/2025 | $109.50 | $109.98 | $106.45 | $106.67 | 2.47M |
| 12/26/2025 | $106.27 | $109.74 | $105.75 | $109.01 | 3.44M |
| 12/25/2025 | $104.93 | $105.99 | $104.54 | $105.40 | 1.31M |
| 12/24/2025 | $104.22 | $105.60 | $103.76 | $105.10 | 1.87M |
| 12/23/2025 | $102.51 | $106.00 | $102.51 | $104.37 | 3.07M |
| 12/22/2025 | $102.56 | $103.34 | $102.18 | $102.52 | 1.98M |
| 12/19/2025 | $100.18 | $103.68 | $99.82 | $103.05 | 3.06M |
| 12/18/2025 | $100.30 | $101.76 | $99.53 | $99.96 | 1.59M |
| 12/17/2025 | $100.28 | $101.29 | $98.85 | $100.60 | 2.09M |
| 12/16/2025 | $101.45 | $102.00 | $99.81 | $100.59 | 2.34M |
| 12/15/2025 | $99.05 | $102.17 | $98.77 | $101.12 | 3.62M |
| 12/12/2025 | $97.50 | $100.50 | $97.16 | $99.14 | 7.24M |
| 12/11/2025 | $99.11 | $99.50 | $97.54 | $98.13 | 2.56M |
| 12/10/2025 | $98.10 | $99.36 | $97.42 | $99.13 | 2.46M |
| 12/9/2025 | $98.03 | $99.18 | $97.66 | $98.50 | 2.93M |
| 12/8/2025 | $97.50 | $99.16 | $97.12 | $97.40 | 2.73M |
| 12/5/2025 | $95.91 | $96.32 | $94.50 | $96.27 | 2.16M |
| 12/4/2025 | $94.74 | $96.18 | $94.01 | $95.90 | 2.44M |
| 12/3/2025 | $96.92 | $97.13 | $93.21 | $94.40 | 3.79M |
| 12/2/2025 | $98.53 | $99.28 | $96.52 | $96.70 | 2.32M |
| 12/1/2025 | $98.15 | $99.30 | $97.62 | $98.95 | 2.90M |
| 11/28/2025 | $97.70 | $98.30 | $97.12 | $98.29 | 1.64M |
| 11/27/2025 | $98.45 | $98.80 | $97.20 | $97.68 | 2.32M |
| 11/26/2025 | $97.84 | $99.32 | $97.50 | $98.63 | 2.75M |
| 11/25/2025 | $97.07 | $99.96 | $96.33 | $97.66 | 2.93M |
| 11/24/2025 | $96.00 | $97.64 | $94.90 | $96.97 | 3.10M |
| 11/21/2025 | $95.70 | $97.36 | $94.84 | $95.49 | 3.69M |
| 11/20/2025 | $97.10 | $97.38 | $95.45 | $95.60 | 2.43M |
| 11/19/2025 | $98.04 | $98.99 | $96.40 | $96.86 | 2.54M |
| 11/18/2025 | $98.00 | $99.24 | $97.60 | $98.22 | 2.41M |
| 11/17/2025 | $101.83 | $101.88 | $97.80 | $98.00 | 4.16M |
| 11/14/2025 | $101.60 | $104.00 | $100.93 | $102.12 | 3.03M |
| 11/13/2025 | $102.13 | $103.08 | $101.20 | $102.10 | 3.26M |
| 11/12/2025 | $100.99 | $102.97 | $100.16 | $101.56 | 3.17M |
| 11/11/2025 | $101.76 | $102.20 | $99.99 | $100.54 | 1.93M |
| 11/10/2025 | $101.00 | $102.47 | $100.02 | $101.82 | 3.08M |
| 11/7/2025 | $101.93 | $102.49 | $100.46 | $101.00 | 1.89M |
| 11/6/2025 | $101.00 | $101.95 | $99.77 | $101.93 | 3.39M |
| 11/5/2025 | $100.00 | $102.35 | $99.51 | $100.99 | 3.10M |
| 11/4/2025 | $105.85 | $105.85 | $99.22 | $101.88 | 6.46M |
| 11/3/2025 | $109.80 | $109.80 | $104.49 | $105.55 | 5.56M |
| 10/31/2025 | $105.53 | $109.48 | $105.17 | $107.55 | 4.57M |
| 10/30/2025 | $109.86 | $109.87 | $105.22 | $105.38 | 5.43M |
| 10/29/2025 | $114.00 | $114.00 | $105.83 | $109.99 | 7.79M |
| 10/28/2025 | $113.25 | $114.89 | $111.26 | $114.16 | 5.11M |
| 10/27/2025 | $108.10 | $113.88 | $108.01 | $113.22 | 6.37M |
| 10/24/2025 | $105.49 | $107.79 | $104.50 | $107.05 | 3.62M |
| 10/23/2025 | $104.87 | $106.25 | $103.00 | $105.00 | 2.43M |
| 10/22/2025 | $103.93 | $107.35 | $103.60 | $105.28 | 3.56M |
| 10/21/2025 | $103.34 | $104.40 | $102.58 | $103.92 | 2.64M |
| 10/20/2025 | $105.80 | $106.02 | $102.66 | $103.35 | 3.03M |
| 10/17/2025 | $106.66 | $106.99 | $104.01 | $104.07 | 2.87M |