688707.SS688707.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.55 | $15.22 | $14.40 | $14.77 | 16.63M |
| 1/13/2026 | $14.77 | $14.94 | $14.47 | $14.53 | 12.84M |
| 1/12/2026 | $14.40 | $14.84 | $14.29 | $14.76 | 16.09M |
| 1/9/2026 | $14.81 | $14.94 | $14.62 | $14.77 | 10.15M |
| 1/8/2026 | $14.86 | $14.92 | $14.60 | $14.80 | 10.31M |
| 1/7/2026 | $15.15 | $15.38 | $14.71 | $14.85 | 12.86M |
| 1/6/2026 | $14.28 | $15.42 | $14.25 | $15.15 | 21.68M |
| 1/5/2026 | $14.00 | $14.27 | $13.80 | $14.26 | 10.07M |
| 12/31/2025 | $14.20 | $14.22 | $13.81 | $13.85 | 8.26M |
| 12/30/2025 | $14.40 | $14.48 | $13.97 | $14.17 | 11.24M |
| 12/29/2025 | $14.56 | $15.04 | $14.44 | $14.44 | 20.71M |
| 12/26/2025 | $14.10 | $14.46 | $13.89 | $14.12 | 11.78M |
| 12/25/2025 | $13.70 | $13.95 | $13.56 | $13.95 | 7.21M |
| 12/24/2025 | $13.52 | $13.90 | $13.44 | $13.70 | 6.67M |
| 12/23/2025 | $13.35 | $13.64 | $13.24 | $13.44 | 6.66M |
| 12/22/2025 | $13.42 | $13.45 | $13.29 | $13.35 | 4.84M |
| 12/19/2025 | $13.08 | $13.39 | $13.06 | $13.35 | 5.54M |
| 12/18/2025 | $13.23 | $13.29 | $13.01 | $13.05 | 5.22M |
| 12/17/2025 | $13.08 | $13.27 | $12.90 | $13.24 | 5.99M |
| 12/16/2025 | $13.30 | $13.30 | $12.96 | $13.01 | 5.99M |
| 12/15/2025 | $13.32 | $13.50 | $13.24 | $13.32 | 6.13M |
| 12/12/2025 | $13.60 | $13.80 | $13.37 | $13.46 | 6.67M |
| 12/11/2025 | $13.84 | $14.01 | $13.59 | $13.60 | 6.06M |
| 12/10/2025 | $14.00 | $14.05 | $13.72 | $13.83 | 5.51M |
| 12/9/2025 | $14.13 | $14.14 | $13.90 | $13.93 | 5.84M |
| 12/8/2025 | $14.03 | $14.26 | $14.01 | $14.18 | 6.18M |
| 12/5/2025 | $13.69 | $14.08 | $13.67 | $14.03 | 6.20M |
| 12/4/2025 | $13.83 | $13.95 | $13.58 | $13.70 | 6.26M |
| 12/3/2025 | $14.17 | $14.37 | $13.78 | $13.86 | 9.57M |
| 12/2/2025 | $14.50 | $14.50 | $14.10 | $14.17 | 8.14M |
| 12/1/2025 | $14.84 | $15.07 | $14.46 | $14.51 | 9.90M |
| 11/28/2025 | $14.47 | $14.98 | $14.44 | $14.86 | 10.24M |
| 11/27/2025 | $14.19 | $14.82 | $14.08 | $14.55 | 12.48M |
| 11/26/2025 | $14.39 | $14.60 | $14.15 | $14.18 | 8.79M |
| 11/25/2025 | $14.20 | $14.53 | $14.05 | $14.34 | 10.88M |
| 11/24/2025 | $14.21 | $14.35 | $13.83 | $14.10 | 14.37M |
| 11/21/2025 | $15.30 | $15.55 | $13.83 | $14.03 | 27.76M |
| 11/20/2025 | $16.13 | $16.48 | $15.54 | $15.60 | 15.66M |
| 11/19/2025 | $16.80 | $17.09 | $16.00 | $16.13 | 22.93M |
| 11/18/2025 | $18.18 | $18.40 | $16.40 | $16.59 | 37.70M |
| 11/17/2025 | $16.76 | $18.70 | $16.76 | $18.36 | 45.96M |
| 11/14/2025 | $16.66 | $16.89 | $16.46 | $16.62 | 20.35M |
| 11/13/2025 | $15.72 | $17.65 | $15.72 | $16.87 | 39.27M |
| 11/12/2025 | $15.56 | $16.25 | $15.45 | $15.72 | 18.85M |
| 11/11/2025 | $15.50 | $16.09 | $15.39 | $15.81 | 19.99M |
| 11/10/2025 | $15.40 | $16.05 | $15.03 | $15.28 | 17.37M |
| 11/7/2025 | $14.35 | $15.38 | $14.22 | $15.20 | 20.08M |
| 11/6/2025 | $14.31 | $14.59 | $14.10 | $14.47 | 8.35M |
| 11/5/2025 | $13.77 | $14.38 | $13.61 | $14.23 | 9.45M |
| 11/4/2025 | $14.07 | $14.31 | $13.78 | $13.92 | 7.13M |
| 11/3/2025 | $14.80 | $14.80 | $14.07 | $14.25 | 13.34M |
| 10/31/2025 | $14.36 | $15.38 | $14.32 | $14.84 | 15.79M |
| 10/30/2025 | $14.04 | $14.58 | $13.99 | $14.34 | 11.61M |
| 10/29/2025 | $13.96 | $14.15 | $13.85 | $14.08 | 5.94M |
| 10/28/2025 | $13.89 | $14.20 | $13.81 | $13.95 | 6.93M |
| 10/27/2025 | $14.32 | $14.52 | $13.90 | $14.04 | 8.62M |
| 10/24/2025 | $13.94 | $14.33 | $13.93 | $14.20 | 6.56M |
| 10/23/2025 | $13.93 | $13.95 | $13.54 | $13.93 | 5.31M |
| 10/22/2025 | $14.20 | $14.20 | $13.81 | $13.88 | 5.13M |
| 10/21/2025 | $14.00 | $14.30 | $13.93 | $14.18 | 5.15M |
| 10/20/2025 | $13.75 | $14.26 | $13.75 | $14.00 | 7.01M |
| 10/17/2025 | $14.33 | $14.60 | $13.65 | $13.67 | 8.46M |