688660.SS688660.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $16.95 | $16.95 | $16.17 | $16.34 | 27.29M |
| 1/14/2026 | $16.67 | $17.63 | $16.64 | $17.06 | 42.59M |
| 1/13/2026 | $17.15 | $17.63 | $16.43 | $16.70 | 38.24M |
| 1/12/2026 | $17.47 | $17.56 | $16.98 | $17.19 | 40.45M |
| 1/9/2026 | $17.63 | $18.08 | $17.42 | $17.99 | 34.08M |
| 1/8/2026 | $17.29 | $17.84 | $17.20 | $17.63 | 29.77M |
| 1/7/2026 | $17.40 | $17.76 | $17.12 | $17.41 | 33.67M |
| 1/6/2026 | $16.79 | $17.88 | $16.65 | $17.50 | 41.90M |
| 1/5/2026 | $16.86 | $16.90 | $16.42 | $16.60 | 25.57M |
| 12/31/2025 | $16.22 | $17.57 | $16.01 | $17.01 | 38.07M |
| 12/30/2025 | $16.68 | $16.80 | $16.21 | $16.23 | 22.56M |
| 12/29/2025 | $17.30 | $17.30 | $16.63 | $16.79 | 24.37M |
| 12/26/2025 | $17.56 | $17.98 | $17.17 | $17.30 | 29.66M |
| 12/25/2025 | $17.60 | $17.77 | $17.03 | $17.43 | 35.15M |
| 12/24/2025 | $15.54 | $18.18 | $15.42 | $17.80 | 61.54M |
| 12/23/2025 | $15.56 | $15.94 | $15.46 | $15.60 | 16.44M |
| 12/22/2025 | $15.51 | $15.76 | $15.43 | $15.61 | 13.05M |
| 12/19/2025 | $15.59 | $15.89 | $15.40 | $15.70 | 16.45M |
| 12/18/2025 | $16.00 | $16.30 | $15.51 | $15.51 | 19.08M |
| 12/17/2025 | $16.04 | $16.09 | $15.40 | $15.97 | 17.79M |
| 12/16/2025 | $16.39 | $16.53 | $15.79 | $16.07 | 20.20M |
| 12/15/2025 | $16.81 | $16.91 | $16.33 | $16.46 | 18.42M |
| 12/12/2025 | $16.58 | $17.30 | $16.58 | $17.14 | 35.81M |
| 12/11/2025 | $17.22 | $17.48 | $16.57 | $16.73 | 22.06M |
| 12/10/2025 | $16.65 | $17.04 | $16.22 | $16.83 | 22.82M |
| 12/9/2025 | $16.82 | $17.05 | $16.61 | $16.65 | 15.38M |
| 12/8/2025 | $16.42 | $16.96 | $16.38 | $16.81 | 20.14M |
| 12/5/2025 | $16.50 | $17.10 | $16.31 | $16.72 | 22.32M |
| 12/4/2025 | $16.47 | $16.62 | $16.22 | $16.43 | 15.21M |
| 12/3/2025 | $16.66 | $16.66 | $16.20 | $16.32 | 14.40M |
| 12/2/2025 | $16.90 | $16.90 | $16.46 | $16.58 | 15.28M |
| 12/1/2025 | $17.23 | $17.27 | $16.75 | $16.91 | 25.19M |
| 11/28/2025 | $17.02 | $17.65 | $16.78 | $17.58 | 25.46M |
| 11/27/2025 | $17.54 | $17.55 | $17.07 | $17.09 | 27.29M |
| 11/26/2025 | $16.80 | $17.84 | $16.64 | $17.58 | 44.39M |
| 11/25/2025 | $16.72 | $16.97 | $16.32 | $16.75 | 28.73M |
| 11/24/2025 | $15.98 | $17.05 | $15.97 | $16.69 | 37.89M |
| 11/21/2025 | $15.95 | $16.15 | $15.60 | $15.64 | 21.34M |
| 11/20/2025 | $16.00 | $16.30 | $15.86 | $16.09 | 20.71M |
| 11/19/2025 | $16.22 | $16.58 | $15.83 | $15.86 | 21.88M |
| 11/18/2025 | $16.36 | $16.88 | $16.14 | $16.42 | 23.50M |
| 11/17/2025 | $17.50 | $17.90 | $16.23 | $16.36 | 36.61M |
| 11/14/2025 | $18.33 | $18.52 | $18.00 | $18.01 | 13.51M |
| 11/13/2025 | $18.38 | $18.80 | $18.10 | $18.38 | 17.85M |
| 11/12/2025 | $18.58 | $18.69 | $18.01 | $18.18 | 20.51M |
| 11/11/2025 | $19.28 | $19.98 | $18.01 | $18.94 | 40.37M |
| 11/10/2025 | $19.78 | $19.99 | $19.24 | $19.28 | 23.07M |
| 11/7/2025 | $19.75 | $20.79 | $19.50 | $20.10 | 33.05M |
| 11/6/2025 | $19.32 | $20.05 | $19.32 | $19.46 | 19.84M |
| 11/5/2025 | $19.00 | $19.54 | $18.90 | $19.32 | 18.27M |
| 11/4/2025 | $19.54 | $19.90 | $19.33 | $19.58 | 18.94M |
| 11/3/2025 | $20.21 | $20.52 | $19.31 | $19.52 | 28.85M |
| 10/31/2025 | $20.18 | $20.88 | $19.85 | $20.63 | 27.68M |
| 10/30/2025 | $20.27 | $21.30 | $20.23 | $20.35 | 36.47M |
| 10/29/2025 | $20.20 | $21.49 | $19.45 | $20.56 | 39.40M |
| 10/28/2025 | $19.02 | $22.11 | $18.54 | $20.37 | 57.37M |
| 10/27/2025 | $19.80 | $20.08 | $19.09 | $19.45 | 33.09M |
| 10/24/2025 | $20.38 | $20.38 | $19.64 | $19.79 | 32.79M |
| 10/23/2025 | $21.73 | $22.10 | $19.51 | $20.40 | 54.75M |
| 10/22/2025 | $20.46 | $22.97 | $20.45 | $21.81 | 57.97M |
| 10/21/2025 | $19.15 | $19.85 | $19.12 | $19.48 | 23.36M |
| 10/20/2025 | $19.90 | $20.26 | $19.09 | $19.13 | 26.17M |
| 10/17/2025 | $20.75 | $20.89 | $19.29 | $19.34 | 30.24M |