688676.SS688676.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $93.00 | $102.99 | $91.28 | $96.94 | 38.00M |
| 1/13/2026 | $87.00 | $95.99 | $83.60 | $92.95 | 39.13M |
| 1/12/2026 | $88.90 | $93.38 | $83.06 | $88.17 | 27.33M |
| 1/9/2026 | $85.28 | $90.28 | $84.37 | $88.23 | 18.64M |
| 1/8/2026 | $87.80 | $89.98 | $85.89 | $86.06 | 16.57M |
| 1/7/2026 | $85.66 | $89.35 | $85.53 | $86.89 | 15.63M |
| 1/6/2026 | $89.48 | $90.01 | $85.13 | $86.34 | 20.87M |
| 1/5/2026 | $89.50 | $92.65 | $89.18 | $90.02 | 14.18M |
| 12/31/2025 | $94.35 | $95.68 | $90.00 | $90.34 | 14.26M |
| 12/30/2025 | $90.56 | $93.00 | $87.44 | $91.05 | 17.00M |
| 12/29/2025 | $92.86 | $92.98 | $89.80 | $91.18 | 15.62M |
| 12/26/2025 | $89.50 | $96.20 | $87.19 | $93.46 | 22.84M |
| 12/25/2025 | $88.40 | $93.69 | $88.39 | $90.31 | 16.71M |
| 12/24/2025 | $87.36 | $93.22 | $86.70 | $90.56 | 22.27M |
| 12/23/2025 | $88.50 | $90.80 | $87.00 | $87.07 | 21.76M |
| 12/22/2025 | $84.00 | $94.87 | $83.83 | $89.71 | 31.02M |
| 12/19/2025 | $85.00 | $85.78 | $82.65 | $83.18 | 13.82M |
| 12/18/2025 | $84.00 | $85.17 | $82.00 | $82.00 | 21.08M |
| 12/17/2025 | $80.00 | $96.00 | $75.50 | $88.72 | 32.14M |
| 12/16/2025 | $84.00 | $84.50 | $79.59 | $80.92 | 15.07M |
| 12/15/2025 | $82.00 | $86.70 | $81.42 | $85.31 | 18.48M |
| 12/12/2025 | $79.98 | $84.99 | $79.52 | $83.30 | 19.38M |
| 12/11/2025 | $85.30 | $86.94 | $79.01 | $79.01 | 18.10M |
| 12/10/2025 | $82.20 | $84.87 | $79.30 | $83.98 | 17.60M |
| 12/9/2025 | $82.15 | $84.00 | $80.44 | $82.35 | 14.05M |
| 12/8/2025 | $82.20 | $84.77 | $80.65 | $83.35 | 15.18M |
| 12/5/2025 | $78.50 | $82.50 | $77.61 | $81.03 | 17.54M |
| 12/4/2025 | $76.29 | $78.66 | $74.42 | $78.25 | 11.43M |
| 12/3/2025 | $78.25 | $80.00 | $77.03 | $77.48 | 9.85M |
| 12/2/2025 | $79.82 | $81.80 | $78.08 | $79.09 | 11.82M |
| 12/1/2025 | $82.00 | $83.19 | $78.80 | $79.83 | 18.86M |
| 11/28/2025 | $74.01 | $83.62 | $73.47 | $81.86 | 26.07M |
| 11/27/2025 | $78.10 | $81.00 | $74.51 | $75.20 | 18.72M |
| 11/26/2025 | $75.90 | $80.38 | $74.26 | $78.08 | 21.39M |
| 11/25/2025 | $73.82 | $79.15 | $73.64 | $76.78 | 20.84M |
| 11/24/2025 | $73.20 | $73.77 | $70.31 | $72.00 | 15.89M |
| 11/21/2025 | $73.68 | $77.35 | $72.44 | $72.50 | 23.31M |
| 11/20/2025 | $78.78 | $79.43 | $74.85 | $76.88 | 18.29M |
| 11/19/2025 | $74.87 | $76.22 | $74.37 | $74.85 | 12.78M |
| 11/18/2025 | $79.01 | $79.01 | $73.10 | $74.67 | 24.90M |
| 11/17/2025 | $77.50 | $80.57 | $76.13 | $80.00 | 20.36M |
| 11/14/2025 | $77.20 | $82.35 | $77.15 | $77.52 | 29.02M |
| 11/13/2025 | $79.00 | $81.54 | $78.00 | $79.31 | 26.20M |
| 11/12/2025 | $82.01 | $82.78 | $77.69 | $79.57 | 33.83M |
| 11/11/2025 | $91.41 | $91.99 | $82.85 | $83.80 | 37.83M |
| 11/10/2025 | $92.51 | $95.26 | $86.18 | $91.01 | 38.58M |
| 11/7/2025 | $87.00 | $96.50 | $87.00 | $92.18 | 37.53M |
| 11/6/2025 | $85.00 | $91.80 | $82.78 | $88.57 | 45.85M |
| 11/5/2025 | $68.71 | $88.68 | $68.70 | $87.29 | 54.31M |
| 11/4/2025 | $75.70 | $79.88 | $72.44 | $73.90 | 31.90M |
| 11/3/2025 | $69.66 | $76.27 | $68.89 | $73.30 | 31.90M |
| 10/31/2025 | $73.26 | $74.30 | $68.15 | $68.48 | 29.74M |
| 10/30/2025 | $75.60 | $78.33 | $73.11 | $73.26 | 30.42M |
| 10/29/2025 | $69.82 | $78.40 | $68.51 | $75.60 | 32.39M |
| 10/28/2025 | $67.50 | $69.30 | $66.55 | $67.99 | 22.81M |
| 10/27/2025 | $66.87 | $68.51 | $65.71 | $67.50 | 25.69M |
| 10/24/2025 | $60.33 | $66.26 | $60.19 | $64.63 | 24.88M |
| 10/23/2025 | $61.75 | $62.00 | $58.95 | $59.67 | 18.82M |
| 10/22/2025 | $64.50 | $65.40 | $61.80 | $62.30 | 18.47M |
| 10/21/2025 | $63.78 | $68.46 | $63.00 | $65.62 | 27.23M |
| 10/20/2025 | $64.80 | $67.20 | $63.21 | $64.14 | 24.00M |
| 10/17/2025 | $71.83 | $72.29 | $62.30 | $62.82 | 36.38M |