688599.SS688599.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $19.30 | $19.62 | $18.67 | $18.89 | 67.44M |
| 1/14/2026 | $19.36 | $20.25 | $18.83 | $19.15 | 90.17M |
| 1/13/2026 | $20.20 | $20.27 | $19.03 | $19.22 | 84.74M |
| 1/12/2026 | $18.00 | $20.39 | $18.00 | $19.90 | 115.07M |
| 1/9/2026 | $18.25 | $18.98 | $18.01 | $18.32 | 80.01M |
| 1/8/2026 | $17.65 | $18.95 | $17.43 | $18.56 | 88.29M |
| 1/7/2026 | $17.45 | $17.64 | $17.31 | $17.60 | 40.08M |
| 1/6/2026 | $17.17 | $17.65 | $17.15 | $17.49 | 41.44M |
| 1/5/2026 | $16.70 | $17.12 | $16.68 | $17.03 | 38.53M |
| 12/31/2025 | $16.78 | $16.92 | $16.45 | $16.55 | 32.48M |
| 12/30/2025 | $16.97 | $17.06 | $16.71 | $16.77 | 36.65M |
| 12/29/2025 | $17.25 | $17.52 | $17.00 | $17.14 | 39.12M |
| 12/26/2025 | $17.30 | $17.58 | $17.13 | $17.16 | 56.53M |
| 12/25/2025 | $16.59 | $17.08 | $16.45 | $16.98 | 36.24M |
| 12/24/2025 | $16.15 | $16.70 | $15.94 | $16.64 | 39.85M |
| 12/23/2025 | $16.55 | $16.62 | $16.18 | $16.28 | 34.96M |
| 12/22/2025 | $16.26 | $16.65 | $16.20 | $16.49 | 37.72M |
| 12/19/2025 | $16.35 | $16.62 | $16.23 | $16.29 | 41.48M |
| 12/18/2025 | $16.51 | $16.65 | $16.29 | $16.29 | 35.57M |
| 12/17/2025 | $16.36 | $16.77 | $16.20 | $16.67 | 32.79M |
| 12/16/2025 | $16.71 | $16.80 | $16.22 | $16.31 | 34.98M |
| 12/15/2025 | $16.55 | $17.38 | $16.51 | $16.90 | 78.25M |
| 12/12/2025 | $16.30 | $16.85 | $16.02 | $16.85 | 97.02M |
| 12/11/2025 | $16.46 | $16.71 | $16.26 | $16.26 | 34.60M |
| 12/10/2025 | $16.93 | $16.94 | $16.31 | $16.57 | 39.83M |
| 12/9/2025 | $16.84 | $17.03 | $16.65 | $16.95 | 38.43M |
| 12/8/2025 | $16.93 | $17.10 | $16.72 | $16.90 | 35.87M |
| 12/5/2025 | $16.60 | $17.07 | $16.52 | $17.03 | 33.04M |
| 12/4/2025 | $16.90 | $17.01 | $16.52 | $16.57 | 43.70M |
| 12/3/2025 | $17.47 | $17.48 | $16.94 | $17.00 | 36.53M |
| 12/2/2025 | $17.56 | $17.61 | $17.18 | $17.44 | 31.54M |
| 12/1/2025 | $18.45 | $18.47 | $17.50 | $17.68 | 60.02M |
| 11/28/2025 | $17.87 | $18.20 | $17.80 | $18.09 | 26.27M |
| 11/27/2025 | $17.85 | $18.20 | $17.78 | $17.94 | 37.20M |
| 11/26/2025 | $18.07 | $18.25 | $17.67 | $17.74 | 39.87M |
| 11/25/2025 | $18.06 | $18.28 | $17.88 | $17.94 | 30.54M |
| 11/24/2025 | $18.33 | $18.45 | $17.73 | $17.87 | 38.71M |
| 11/21/2025 | $18.80 | $18.98 | $18.15 | $18.15 | 51.91M |
| 11/20/2025 | $20.21 | $20.28 | $19.09 | $19.15 | 63.89M |
| 11/19/2025 | $20.61 | $20.97 | $19.79 | $20.17 | 63.91M |
| 11/18/2025 | $21.25 | $21.75 | $20.48 | $20.73 | 78.77M |
| 11/17/2025 | $20.88 | $21.18 | $20.11 | $20.68 | 68.81M |
| 11/14/2025 | $21.22 | $22.44 | $20.90 | $20.90 | 83.10M |
| 11/13/2025 | $20.70 | $21.67 | $20.61 | $21.30 | 86.18M |
| 11/12/2025 | $21.89 | $22.07 | $19.98 | $20.68 | 120.29M |
| 11/11/2025 | $22.41 | $22.88 | $21.83 | $22.10 | 92.60M |
| 11/10/2025 | $22.80 | $23.27 | $22.09 | $22.23 | 102.84M |
| 11/7/2025 | $22.35 | $23.13 | $21.71 | $22.21 | 107.87M |
| 11/6/2025 | $22.95 | $23.08 | $21.90 | $22.61 | 153.36M |
| 11/5/2025 | $21.50 | $24.26 | $21.20 | $23.33 | 179.51M |
| 11/4/2025 | $22.60 | $22.98 | $21.21 | $21.40 | 93.33M |
| 11/3/2025 | $21.95 | $22.49 | $20.76 | $21.65 | 113.65M |
| 10/31/2025 | $19.59 | $21.80 | $19.59 | $20.37 | 95.61M |
| 10/30/2025 | $19.43 | $20.16 | $19.41 | $19.54 | 63.84M |
| 10/29/2025 | $17.67 | $19.97 | $17.51 | $19.72 | 88.59M |
| 10/28/2025 | $18.06 | $18.09 | $17.56 | $17.76 | 28.58M |
| 10/27/2025 | $17.71 | $18.19 | $17.56 | $18.05 | 39.50M |
| 10/24/2025 | $17.76 | $18.12 | $17.46 | $17.55 | 30.37M |
| 10/23/2025 | $17.35 | $17.72 | $16.95 | $17.71 | 33.01M |
| 10/22/2025 | $17.84 | $17.98 | $17.39 | $17.44 | 35.37M |
| 10/21/2025 | $18.11 | $18.38 | $17.76 | $17.90 | 40.52M |
| 10/20/2025 | $18.30 | $18.38 | $17.86 | $18.05 | 36.68M |
| 10/17/2025 | $19.36 | $19.64 | $18.03 | $18.07 | 59.17M |