688598.SS688598.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $31.37 | $31.88 | $30.31 | $30.83 | 7.17M |
| 1/13/2026 | $31.90 | $32.51 | $30.90 | $31.39 | 7.50M |
| 1/12/2026 | $31.50 | $32.31 | $31.50 | $31.86 | 7.28M |
| 1/9/2026 | $30.90 | $33.60 | $30.62 | $31.95 | 11.90M |
| 1/8/2026 | $30.36 | $30.96 | $30.18 | $30.62 | 4.06M |
| 1/7/2026 | $30.47 | $30.62 | $30.07 | $30.45 | 3.41M |
| 1/6/2026 | $29.94 | $30.66 | $29.85 | $30.50 | 4.43M |
| 1/5/2026 | $29.40 | $30.02 | $29.36 | $29.91 | 2.58M |
| 12/31/2025 | $29.92 | $30.14 | $29.10 | $29.36 | 3.05M |
| 12/30/2025 | $30.00 | $30.30 | $29.65 | $29.90 | 2.73M |
| 12/29/2025 | $30.22 | $30.68 | $29.88 | $30.19 | 3.51M |
| 12/26/2025 | $29.88 | $30.30 | $29.75 | $29.99 | 3.53M |
| 12/25/2025 | $29.29 | $30.45 | $28.93 | $29.88 | 5.46M |
| 12/24/2025 | $27.88 | $29.09 | $27.81 | $28.87 | 3.54M |
| 12/23/2025 | $28.07 | $28.31 | $27.72 | $27.87 | 2.37M |
| 12/22/2025 | $28.43 | $28.52 | $27.95 | $28.00 | 2.84M |
| 12/19/2025 | $28.04 | $28.65 | $27.90 | $28.33 | 2.15M |
| 12/18/2025 | $28.36 | $29.10 | $28.00 | $28.04 | 2.93M |
| 12/17/2025 | $27.72 | $28.51 | $27.35 | $28.44 | 2.65M |
| 12/16/2025 | $28.72 | $28.73 | $27.60 | $27.80 | 3.49M |
| 12/15/2025 | $28.88 | $29.30 | $28.70 | $28.75 | 2.03M |
| 12/12/2025 | $28.59 | $29.59 | $28.50 | $29.02 | 2.90M |
| 12/11/2025 | $28.90 | $29.33 | $28.55 | $28.62 | 2.10M |
| 12/10/2025 | $29.27 | $29.27 | $28.63 | $28.94 | 1.88M |
| 12/9/2025 | $29.10 | $29.35 | $28.89 | $29.16 | 1.65M |
| 12/8/2025 | $29.08 | $29.33 | $28.89 | $29.20 | 2.11M |
| 12/5/2025 | $27.92 | $28.94 | $27.82 | $28.88 | 2.48M |
| 12/4/2025 | $28.58 | $28.58 | $27.78 | $28.05 | 1.68M |
| 12/3/2025 | $28.55 | $28.59 | $28.05 | $28.15 | 1.96M |
| 12/2/2025 | $29.42 | $29.42 | $28.50 | $28.52 | 2.49M |
| 12/1/2025 | $29.14 | $29.69 | $28.98 | $29.38 | 3.69M |
| 11/28/2025 | $29.16 | $29.49 | $28.86 | $29.14 | 2.75M |
| 11/27/2025 | $28.54 | $29.49 | $28.30 | $29.06 | 4.05M |
| 11/26/2025 | $28.80 | $28.98 | $28.20 | $28.30 | 3.03M |
| 11/25/2025 | $28.98 | $29.14 | $28.66 | $28.84 | 2.98M |
| 11/24/2025 | $28.76 | $29.22 | $28.12 | $28.80 | 4.28M |
| 11/21/2025 | $28.80 | $29.16 | $27.50 | $28.76 | 6.68M |
| 11/20/2025 | $29.75 | $30.20 | $29.02 | $29.21 | 3.58M |
| 11/19/2025 | $30.36 | $30.76 | $29.44 | $29.64 | 3.50M |
| 11/18/2025 | $31.70 | $31.89 | $30.20 | $30.42 | 5.96M |
| 11/17/2025 | $32.40 | $32.56 | $31.30 | $31.90 | 4.69M |
| 11/14/2025 | $31.80 | $32.97 | $31.40 | $32.10 | 6.17M |
| 11/13/2025 | $31.00 | $32.68 | $30.91 | $31.88 | 6.88M |
| 11/12/2025 | $32.09 | $32.09 | $30.30 | $31.00 | 7.30M |
| 11/11/2025 | $31.22 | $32.68 | $31.00 | $32.10 | 9.18M |
| 11/10/2025 | $31.30 | $31.89 | $30.88 | $31.15 | 4.98M |
| 11/7/2025 | $30.70 | $31.65 | $30.16 | $31.23 | 4.67M |
| 11/6/2025 | $30.80 | $31.96 | $30.71 | $30.82 | 3.49M |
| 11/5/2025 | $29.56 | $31.18 | $29.20 | $30.69 | 4.97M |
| 11/4/2025 | $31.00 | $31.49 | $29.94 | $30.16 | 5.31M |
| 11/3/2025 | $31.71 | $32.20 | $30.29 | $31.35 | 6.54M |
| 10/31/2025 | $30.90 | $32.65 | $30.60 | $31.53 | 8.17M |
| 10/30/2025 | $31.50 | $31.88 | $30.75 | $30.89 | 8.50M |
| 10/29/2025 | $30.50 | $32.78 | $30.50 | $32.61 | 6.73M |
| 10/28/2025 | $30.88 | $31.51 | $30.60 | $30.73 | 3.15M |
| 10/27/2025 | $31.19 | $31.80 | $30.69 | $30.92 | 4.55M |
| 10/24/2025 | $30.95 | $31.63 | $30.82 | $31.15 | 3.92M |
| 10/23/2025 | $30.91 | $30.98 | $30.02 | $30.88 | 3.49M |
| 10/22/2025 | $31.62 | $31.62 | $30.70 | $31.07 | 4.36M |
| 10/21/2025 | $31.53 | $32.09 | $31.16 | $31.79 | 3.52M |
| 10/20/2025 | $32.00 | $32.35 | $31.08 | $31.53 | 5.58M |
| 10/17/2025 | $32.95 | $33.64 | $31.37 | $31.38 | 7.36M |