688700.SS688700.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $36.80 | $37.92 | $36.70 | $37.80 | 6.81M |
| 1/14/2026 | $37.10 | $38.74 | $36.75 | $37.19 | 10.58M |
| 1/13/2026 | $38.18 | $38.19 | $36.78 | $37.04 | 7.41M |
| 1/12/2026 | $37.88 | $38.18 | $37.10 | $38.01 | 9.36M |
| 1/9/2026 | $37.41 | $38.05 | $37.05 | $37.80 | 7.27M |
| 1/8/2026 | $36.93 | $37.95 | $36.81 | $37.54 | 7.12M |
| 1/7/2026 | $36.75 | $37.67 | $36.56 | $37.15 | 7.55M |
| 1/6/2026 | $36.68 | $37.33 | $36.28 | $36.76 | 6.75M |
| 1/5/2026 | $35.60 | $36.98 | $35.07 | $36.75 | 7.60M |
| 12/31/2025 | $35.79 | $35.79 | $35.15 | $35.28 | 3.95M |
| 12/30/2025 | $35.80 | $36.36 | $35.61 | $35.73 | 4.05M |
| 12/29/2025 | $36.10 | $36.64 | $35.78 | $36.13 | 6.01M |
| 12/26/2025 | $36.87 | $36.89 | $36.01 | $36.20 | 7.29M |
| 12/25/2025 | $37.03 | $37.71 | $36.32 | $36.83 | 6.22M |
| 12/24/2025 | $35.08 | $37.50 | $35.08 | $36.89 | 8.79M |
| 12/23/2025 | $34.92 | $36.05 | $34.66 | $35.21 | 6.77M |
| 12/22/2025 | $33.80 | $35.00 | $33.55 | $34.59 | 4.65M |
| 12/19/2025 | $34.01 | $34.36 | $33.55 | $33.65 | 3.54M |
| 12/18/2025 | $33.90 | $35.08 | $33.76 | $33.92 | 5.09M |
| 12/17/2025 | $32.92 | $34.34 | $32.29 | $34.20 | 6.36M |
| 12/16/2025 | $33.71 | $33.82 | $32.80 | $32.94 | 5.40M |
| 12/15/2025 | $34.55 | $34.77 | $33.52 | $33.61 | 4.31M |
| 12/12/2025 | $34.67 | $35.20 | $34.27 | $34.85 | 3.60M |
| 12/11/2025 | $35.50 | $35.51 | $34.71 | $34.77 | 3.37M |
| 12/10/2025 | $35.36 | $35.77 | $34.41 | $35.20 | 4.73M |
| 12/9/2025 | $35.45 | $36.23 | $35.23 | $35.45 | 5.64M |
| 12/8/2025 | $34.90 | $36.25 | $34.90 | $35.88 | 7.07M |
| 12/5/2025 | $34.44 | $35.06 | $33.61 | $34.91 | 5.91M |
| 12/4/2025 | $33.60 | $34.96 | $33.11 | $34.47 | 6.12M |
| 12/3/2025 | $34.10 | $34.18 | $33.35 | $33.60 | 3.40M |
| 12/2/2025 | $34.32 | $34.44 | $33.75 | $33.93 | 3.35M |
| 12/1/2025 | $34.63 | $34.96 | $34.13 | $34.45 | 5.13M |
| 11/28/2025 | $34.77 | $35.13 | $34.32 | $34.80 | 6.26M |
| 11/27/2025 | $34.68 | $35.48 | $33.99 | $34.77 | 10.06M |
| 11/26/2025 | $33.48 | $34.11 | $33.35 | $33.49 | 3.85M |
| 11/25/2025 | $34.00 | $34.64 | $33.40 | $33.55 | 5.25M |
| 11/24/2025 | $33.56 | $34.19 | $33.06 | $33.86 | 4.69M |
| 11/21/2025 | $34.70 | $35.18 | $32.83 | $32.96 | 7.20M |
| 11/20/2025 | $36.33 | $36.78 | $34.97 | $35.15 | 4.31M |
| 11/19/2025 | $36.21 | $36.70 | $35.50 | $35.75 | 4.01M |
| 11/18/2025 | $36.39 | $37.54 | $36.09 | $36.21 | 5.47M |
| 11/17/2025 | $37.38 | $37.39 | $36.20 | $36.50 | 4.70M |
| 11/14/2025 | $36.77 | $37.90 | $36.06 | $37.06 | 5.32M |
| 11/13/2025 | $36.81 | $38.00 | $36.31 | $37.14 | 5.99M |
| 11/12/2025 | $37.04 | $37.04 | $35.78 | $36.36 | 4.23M |
| 11/11/2025 | $37.65 | $37.97 | $36.88 | $37.04 | 4.16M |
| 11/10/2025 | $37.30 | $38.32 | $37.12 | $37.56 | 5.45M |
| 11/7/2025 | $36.95 | $38.77 | $36.20 | $37.06 | 10.85M |
| 11/6/2025 | $36.42 | $37.26 | $36.02 | $37.00 | 5.37M |
| 11/5/2025 | $35.80 | $36.58 | $35.58 | $36.20 | 3.78M |
| 11/4/2025 | $37.46 | $37.59 | $36.05 | $36.34 | 4.61M |
| 11/3/2025 | $38.17 | $38.23 | $36.42 | $37.47 | 6.23M |
| 10/31/2025 | $38.15 | $39.10 | $37.88 | $38.10 | 6.76M |
| 10/30/2025 | $38.86 | $38.90 | $37.52 | $37.81 | 7.26M |
| 10/29/2025 | $38.58 | $40.13 | $38.30 | $39.14 | 9.35M |
| 10/28/2025 | $38.01 | $38.64 | $37.60 | $38.02 | 7.51M |
| 10/27/2025 | $39.90 | $40.79 | $38.21 | $38.46 | 10.40M |
| 10/24/2025 | $39.50 | $40.08 | $38.00 | $38.86 | 10.40M |
| 10/23/2025 | $36.92 | $37.77 | $36.02 | $37.46 | 6.50M |
| 10/22/2025 | $36.19 | $37.46 | $36.01 | $36.95 | 6.36M |
| 10/21/2025 | $35.55 | $36.50 | $35.20 | $36.34 | 5.96M |
| 10/20/2025 | $35.00 | $35.59 | $34.41 | $35.07 | 5.37M |
| 10/17/2025 | $36.47 | $36.47 | $34.11 | $34.22 | 6.41M |