688639.SS688639.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $37.99 | $38.90 | $37.13 | $37.63 | 7.96M |
| 1/15/2026 | $39.50 | $40.15 | $37.56 | $38.08 | 17.53M |
| 1/14/2026 | $40.74 | $42.58 | $39.32 | $39.88 | 30.69M |
| 1/13/2026 | $37.32 | $43.60 | $36.41 | $41.34 | 41.96M |
| 1/12/2026 | $36.93 | $37.84 | $36.02 | $36.33 | 14.24M |
| 1/9/2026 | $35.19 | $36.71 | $34.94 | $36.64 | 11.26M |
| 1/8/2026 | $35.34 | $36.24 | $35.02 | $35.23 | 5.64M |
| 1/7/2026 | $35.50 | $35.98 | $35.08 | $35.20 | 7.15M |
| 1/6/2026 | $33.20 | $36.11 | $33.12 | $35.55 | 13.70M |
| 1/5/2026 | $32.58 | $33.79 | $32.51 | $33.34 | 6.49M |
| 12/31/2025 | $32.65 | $32.78 | $32.17 | $32.58 | 3.30M |
| 12/30/2025 | $32.74 | $32.84 | $32.32 | $32.51 | 3.82M |
| 12/29/2025 | $33.23 | $33.32 | $32.68 | $32.83 | 4.85M |
| 12/26/2025 | $33.74 | $34.04 | $33.00 | $33.14 | 6.16M |
| 12/25/2025 | $34.68 | $35.32 | $32.98 | $33.73 | 8.21M |
| 12/24/2025 | $34.24 | $35.08 | $33.90 | $34.68 | 3.72M |
| 12/23/2025 | $34.64 | $35.05 | $34.05 | $34.23 | 3.92M |
| 12/22/2025 | $35.11 | $35.35 | $34.35 | $34.69 | 5.10M |
| 12/19/2025 | $34.79 | $35.69 | $34.79 | $34.96 | 3.64M |
| 12/18/2025 | $35.81 | $36.45 | $34.88 | $34.98 | 5.68M |
| 12/17/2025 | $34.76 | $36.28 | $34.55 | $36.03 | 8.55M |
| 12/16/2025 | $35.20 | $35.40 | $34.20 | $34.55 | 4.08M |
| 12/15/2025 | $34.88 | $35.57 | $34.60 | $35.12 | 3.74M |
| 12/12/2025 | $35.07 | $35.43 | $34.87 | $35.12 | 4.03M |
| 12/11/2025 | $34.91 | $35.59 | $34.40 | $35.01 | 5.37M |
| 12/10/2025 | $34.32 | $35.13 | $34.25 | $34.67 | 4.29M |
| 12/9/2025 | $35.07 | $35.69 | $34.32 | $34.37 | 4.99M |
| 12/8/2025 | $33.85 | $35.43 | $33.55 | $35.15 | 9.83M |
| 12/5/2025 | $32.00 | $33.90 | $31.55 | $33.78 | 8.93M |
| 12/4/2025 | $31.89 | $32.09 | $31.32 | $31.59 | 2.85M |
| 12/3/2025 | $32.31 | $32.62 | $31.62 | $31.75 | 4.31M |
| 12/2/2025 | $32.80 | $32.95 | $32.28 | $32.45 | 2.52M |
| 12/1/2025 | $33.20 | $33.25 | $32.51 | $32.85 | 4.34M |
| 11/28/2025 | $32.64 | $33.46 | $32.64 | $32.98 | 3.61M |
| 11/27/2025 | $33.22 | $33.46 | $32.60 | $32.64 | 4.97M |
| 11/26/2025 | $33.66 | $33.90 | $33.21 | $33.28 | 3.39M |
| 11/25/2025 | $33.62 | $34.35 | $33.34 | $33.65 | 6.18M |
| 11/24/2025 | $32.60 | $34.06 | $32.37 | $33.62 | 8.40M |
| 11/21/2025 | $33.60 | $34.13 | $32.12 | $32.27 | 9.18M |
| 11/20/2025 | $35.06 | $35.28 | $33.72 | $33.79 | 5.05M |
| 11/19/2025 | $35.90 | $36.45 | $34.73 | $34.98 | 5.68M |
| 11/18/2025 | $37.40 | $37.89 | $35.60 | $35.78 | 10.02M |
| 11/17/2025 | $38.85 | $38.95 | $37.47 | $37.60 | 7.71M |
| 11/14/2025 | $39.00 | $39.39 | $38.42 | $38.85 | 6.44M |
| 11/13/2025 | $38.57 | $39.48 | $38.28 | $39.06 | 8.80M |
| 11/12/2025 | $37.98 | $39.30 | $36.93 | $38.53 | 11.30M |
| 11/11/2025 | $36.80 | $39.43 | $36.70 | $38.40 | 13.32M |
| 11/10/2025 | $36.03 | $37.27 | $36.03 | $36.60 | 7.29M |
| 11/7/2025 | $35.87 | $36.50 | $35.60 | $36.29 | 6.19M |
| 11/6/2025 | $34.50 | $36.29 | $34.50 | $35.98 | 9.18M |
| 11/5/2025 | $34.33 | $35.85 | $34.33 | $34.66 | 6.29M |
| 11/4/2025 | $35.48 | $35.55 | $34.50 | $34.75 | 4.13M |
| 11/3/2025 | $35.80 | $36.21 | $34.57 | $35.50 | 7.82M |
| 10/31/2025 | $35.40 | $36.30 | $35.10 | $35.85 | 5.92M |
| 10/30/2025 | $35.58 | $36.35 | $34.62 | $35.40 | 7.07M |
| 10/29/2025 | $34.70 | $35.80 | $34.51 | $35.49 | 5.67M |
| 10/28/2025 | $35.35 | $35.35 | $34.25 | $34.40 | 5.67M |
| 10/27/2025 | $33.88 | $34.96 | $33.36 | $34.35 | 10.03M |
| 10/24/2025 | $31.94 | $34.34 | $31.88 | $32.95 | 9.33M |
| 10/23/2025 | $32.19 | $32.19 | $31.40 | $31.96 | 2.33M |
| 10/22/2025 | $32.21 | $32.85 | $32.01 | $32.02 | 2.81M |
| 10/21/2025 | $31.39 | $32.44 | $31.39 | $32.30 | 4.08M |
| 10/20/2025 | $31.30 | $31.80 | $30.90 | $31.39 | 3.09M |