688696.SS688696.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $112.42 | $113.31 | $111.31 | $112.00 | 722,309 |
| 1/14/2026 | $111.32 | $114.78 | $110.79 | $112.42 | 1.68M |
| 1/13/2026 | $110.16 | $114.39 | $110.16 | $111.32 | 1.72M |
| 1/12/2026 | $108.58 | $111.00 | $108.40 | $110.40 | 1.45M |
| 1/9/2026 | $108.00 | $109.95 | $107.00 | $109.35 | 1.22M |
| 1/8/2026 | $108.94 | $109.53 | $107.56 | $108.00 | 1.10M |
| 1/7/2026 | $113.97 | $113.97 | $108.52 | $108.91 | 2.21M |
| 1/6/2026 | $113.80 | $115.98 | $113.03 | $114.00 | 1.22M |
| 1/5/2026 | $113.00 | $115.15 | $111.50 | $114.54 | 1.24M |
| 12/31/2025 | $109.32 | $114.00 | $109.03 | $111.48 | 1.23M |
| 12/30/2025 | $103.61 | $113.19 | $103.61 | $109.32 | 1.59M |
| 12/29/2025 | $104.35 | $106.10 | $103.35 | $104.55 | 698,830 |
| 12/26/2025 | $105.23 | $107.00 | $104.15 | $104.35 | 676,654 |
| 12/25/2025 | $106.19 | $106.88 | $104.81 | $105.67 | 414,081 |
| 12/24/2025 | $104.97 | $106.83 | $104.80 | $106.12 | 321,470 |
| 12/23/2025 | $106.19 | $107.50 | $104.59 | $104.68 | 658,987 |
| 12/22/2025 | $105.50 | $106.76 | $105.41 | $105.81 | 379,814 |
| 12/19/2025 | $104.44 | $105.88 | $103.39 | $105.63 | 522,113 |
| 12/18/2025 | $105.00 | $105.00 | $103.35 | $103.68 | 439,371 |
| 12/17/2025 | $103.60 | $104.99 | $102.20 | $104.32 | 557,687 |
| 12/16/2025 | $106.00 | $106.55 | $104.01 | $104.17 | 608,857 |
| 12/15/2025 | $105.58 | $105.66 | $103.67 | $103.73 | 422,238 |
| 12/12/2025 | $103.21 | $105.97 | $103.21 | $105.59 | 568,436 |
| 12/11/2025 | $104.51 | $105.49 | $103.86 | $104.08 | 418,751 |
| 12/10/2025 | $104.79 | $105.23 | $103.31 | $104.77 | 501,496 |
| 12/9/2025 | $108.00 | $108.94 | $104.77 | $105.00 | 753,996 |
| 12/8/2025 | $108.79 | $109.48 | $107.10 | $107.91 | 800,332 |
| 12/5/2025 | $109.63 | $110.11 | $107.92 | $108.79 | 418,842 |
| 12/4/2025 | $113.00 | $113.49 | $109.21 | $109.68 | 566,183 |
| 12/3/2025 | $110.46 | $113.20 | $110.13 | $112.63 | 641,701 |
| 12/2/2025 | $109.80 | $111.77 | $108.10 | $111.45 | 772,426 |
| 12/1/2025 | $111.80 | $111.95 | $107.11 | $110.38 | 1.11M |
| 11/28/2025 | $111.88 | $112.23 | $109.88 | $111.20 | 627,876 |
| 11/27/2025 | $111.50 | $114.38 | $111.30 | $111.49 | 517,153 |
| 11/26/2025 | $112.00 | $113.99 | $111.30 | $111.40 | 650,333 |
| 11/25/2025 | $111.66 | $115.88 | $111.66 | $112.40 | 1.13M |
| 11/24/2025 | $111.56 | $113.38 | $108.92 | $111.66 | 762,705 |
| 11/21/2025 | $112.80 | $114.38 | $110.50 | $111.05 | 820,459 |
| 11/20/2025 | $117.00 | $117.50 | $112.66 | $113.10 | 567,625 |
| 11/19/2025 | $117.20 | $118.32 | $114.22 | $115.76 | 939,429 |
| 11/18/2025 | $114.55 | $120.95 | $114.18 | $117.49 | 1.60M |
| 11/17/2025 | $118.27 | $118.45 | $114.18 | $115.49 | 1.11M |
| 11/14/2025 | $118.00 | $121.60 | $118.00 | $118.51 | 1.05M |
| 11/13/2025 | $118.99 | $121.65 | $117.80 | $119.19 | 1.77M |
| 11/12/2025 | $113.78 | $119.16 | $112.88 | $117.80 | 2.40M |
| 11/11/2025 | $112.63 | $115.10 | $111.84 | $113.88 | 1.11M |
| 11/10/2025 | $113.60 | $116.19 | $112.28 | $113.00 | 1.49M |
| 11/7/2025 | $115.68 | $117.49 | $113.56 | $113.70 | 1.14M |
| 11/6/2025 | $116.30 | $116.80 | $113.51 | $115.68 | 1.41M |
| 11/5/2025 | $113.69 | $118.47 | $112.11 | $116.68 | 2.53M |
| 11/4/2025 | $110.70 | $115.55 | $108.58 | $114.20 | 2.35M |
| 11/3/2025 | $102.61 | $112.53 | $101.88 | $111.89 | 3.26M |
| 10/31/2025 | $101.86 | $104.90 | $101.21 | $102.61 | 1.61M |
| 10/30/2025 | $106.79 | $107.48 | $104.11 | $104.33 | 1.12M |
| 10/29/2025 | $106.21 | $107.69 | $105.02 | $106.79 | 761,729 |
| 10/28/2025 | $107.48 | $107.65 | $106.19 | $106.39 | 784,465 |
| 10/27/2025 | $106.38 | $107.99 | $106.37 | $106.90 | 841,220 |
| 10/24/2025 | $105.79 | $106.43 | $105.00 | $106.00 | 659,370 |
| 10/23/2025 | $106.34 | $106.57 | $104.66 | $105.71 | 640,327 |
| 10/22/2025 | $106.98 | $107.29 | $105.39 | $105.99 | 781,342 |
| 10/21/2025 | $106.98 | $107.79 | $105.62 | $106.98 | 617,802 |
| 10/20/2025 | $106.82 | $107.28 | $105.22 | $106.15 | 600,872 |
| 10/17/2025 | $109.00 | $109.89 | $105.66 | $106.03 | 882,935 |