688711.SS688711.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $31.62 | $32.79 | $31.02 | $31.39 | 12.70M |
| 1/13/2026 | $33.95 | $34.00 | $31.41 | $31.50 | 15.71M |
| 1/12/2026 | $33.68 | $35.23 | $33.35 | $34.38 | 15.75M |
| 1/9/2026 | $31.80 | $35.30 | $31.50 | $33.85 | 17.56M |
| 1/8/2026 | $32.37 | $32.50 | $31.70 | $32.17 | 12.53M |
| 1/7/2026 | $31.30 | $33.48 | $31.00 | $32.93 | 18.04M |
| 1/6/2026 | $31.68 | $32.31 | $31.20 | $31.54 | 13.51M |
| 1/5/2026 | $31.45 | $32.43 | $31.33 | $31.60 | 15.69M |
| 12/31/2025 | $32.41 | $32.92 | $31.50 | $31.73 | 18.63M |
| 12/30/2025 | $30.12 | $33.54 | $29.60 | $33.12 | 33.76M |
| 12/29/2025 | $28.50 | $32.00 | $28.22 | $31.08 | 27.53M |
| 12/26/2025 | $29.57 | $29.58 | $28.22 | $28.54 | 20.49M |
| 12/25/2025 | $28.00 | $30.55 | $27.98 | $29.98 | 23.14M |
| 12/24/2025 | $27.12 | $28.80 | $27.09 | $28.25 | 18.69M |
| 12/23/2025 | $27.00 | $27.47 | $26.76 | $27.12 | 12.50M |
| 12/22/2025 | $27.49 | $28.49 | $27.19 | $27.24 | 25.94M |
| 12/19/2025 | $26.50 | $29.38 | $26.50 | $27.49 | 36.48M |
| 12/18/2025 | $24.40 | $25.00 | $24.31 | $24.48 | 5.65M |
| 12/17/2025 | $24.00 | $24.76 | $23.63 | $24.70 | 8.11M |
| 12/16/2025 | $25.60 | $25.60 | $23.78 | $24.06 | 10.62M |
| 12/15/2025 | $25.60 | $26.46 | $25.46 | $25.73 | 9.86M |
| 12/12/2025 | $24.52 | $26.47 | $24.52 | $25.89 | 13.57M |
| 12/11/2025 | $25.89 | $26.13 | $24.74 | $24.85 | 11.69M |
| 12/10/2025 | $26.01 | $26.40 | $25.53 | $26.10 | 11.30M |
| 12/9/2025 | $27.40 | $27.42 | $26.21 | $26.31 | 17.60M |
| 12/8/2025 | $27.20 | $27.86 | $26.88 | $27.41 | 20.47M |
| 12/5/2025 | $28.12 | $28.40 | $26.50 | $27.96 | 22.50M |
| 12/4/2025 | $27.99 | $29.48 | $27.21 | $28.00 | 35.38M |
| 12/3/2025 | $27.00 | $27.32 | $24.92 | $25.56 | 25.61M |
| 12/2/2025 | $22.72 | $26.58 | $22.35 | $26.32 | 33.55M |
| 12/1/2025 | $22.91 | $23.05 | $22.40 | $22.72 | 5.04M |
| 11/28/2025 | $22.25 | $22.94 | $22.25 | $22.91 | 4.21M |
| 11/27/2025 | $22.35 | $23.06 | $22.30 | $22.45 | 3.90M |
| 11/26/2025 | $22.49 | $22.94 | $22.11 | $22.23 | 5.38M |
| 11/25/2025 | $22.55 | $23.26 | $22.41 | $22.50 | 5.90M |
| 11/24/2025 | $21.86 | $22.51 | $21.68 | $22.35 | 5.25M |
| 11/21/2025 | $23.10 | $23.30 | $21.68 | $21.78 | 11.36M |
| 11/20/2025 | $22.88 | $24.10 | $22.66 | $23.59 | 12.57M |
| 11/19/2025 | $23.12 | $23.30 | $22.36 | $22.44 | 4.02M |
| 11/18/2025 | $23.31 | $23.49 | $22.98 | $23.06 | 4.06M |
| 11/17/2025 | $23.15 | $23.40 | $23.01 | $23.31 | 4.28M |
| 11/14/2025 | $23.37 | $23.87 | $22.90 | $23.10 | 6.31M |
| 11/13/2025 | $23.26 | $24.05 | $23.11 | $23.60 | 4.94M |
| 11/12/2025 | $23.71 | $23.85 | $22.88 | $23.28 | 6.01M |
| 11/11/2025 | $24.45 | $24.84 | $23.71 | $23.91 | 5.16M |
| 11/10/2025 | $24.77 | $24.90 | $24.02 | $24.29 | 4.92M |
| 11/7/2025 | $24.97 | $25.22 | $24.50 | $24.77 | 5.91M |
| 11/6/2025 | $24.90 | $26.07 | $24.90 | $25.35 | 9.42M |
| 11/5/2025 | $23.44 | $25.95 | $23.31 | $25.27 | 12.34M |
| 11/4/2025 | $24.55 | $24.67 | $23.45 | $23.71 | 6.99M |
| 11/3/2025 | $25.00 | $25.00 | $23.91 | $24.60 | 6.72M |
| 10/31/2025 | $25.20 | $26.19 | $24.97 | $25.00 | 7.68M |
| 10/30/2025 | $25.71 | $26.07 | $24.87 | $25.27 | 8.01M |
| 10/29/2025 | $26.14 | $26.20 | $25.42 | $25.64 | 8.10M |
| 10/28/2025 | $26.21 | $26.80 | $25.88 | $26.16 | 6.27M |
| 10/27/2025 | $25.90 | $26.97 | $25.43 | $26.56 | 10.22M |
| 10/24/2025 | $24.94 | $25.86 | $24.82 | $25.79 | 7.29M |
| 10/23/2025 | $25.22 | $25.22 | $23.99 | $24.66 | 7.66M |
| 10/22/2025 | $25.93 | $26.05 | $25.00 | $25.29 | 8.02M |
| 10/21/2025 | $25.45 | $26.25 | $25.30 | $25.88 | 7.71M |
| 10/20/2025 | $26.00 | $26.49 | $25.10 | $25.28 | 9.95M |
| 10/17/2025 | $28.50 | $29.44 | $25.61 | $25.71 | 19.05M |
| 10/16/2025 | $29.00 | $30.60 | $28.41 | $28.81 | 21.22M |