688728.SS688728.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $16.20 | $16.66 | $16.20 | $16.37 | 7.72M |
| 1/12/2026 | $16.20 | $16.65 | $16.08 | $16.65 | 19.72M |
| 1/9/2026 | $16.00 | $16.26 | $15.89 | $16.18 | 16.63M |
| 1/8/2026 | $15.86 | $16.14 | $15.81 | $15.94 | 16.25M |
| 1/7/2026 | $15.74 | $16.22 | $15.61 | $15.98 | 24.32M |
| 1/6/2026 | $15.37 | $15.72 | $15.31 | $15.68 | 15.46M |
| 1/5/2026 | $15.00 | $15.39 | $14.98 | $15.38 | 15.53M |
| 12/31/2025 | $15.05 | $15.10 | $14.90 | $14.94 | 8.98M |
| 12/30/2025 | $15.07 | $15.15 | $15.01 | $15.01 | 8.88M |
| 12/29/2025 | $15.29 | $15.30 | $15.01 | $15.05 | 9.77M |
| 12/26/2025 | $15.21 | $15.29 | $15.11 | $15.24 | 10.07M |
| 12/25/2025 | $15.09 | $15.23 | $15.02 | $15.17 | 8.58M |
| 12/24/2025 | $14.95 | $15.15 | $14.85 | $15.12 | 10.21M |
| 12/23/2025 | $15.15 | $15.16 | $14.87 | $14.93 | 9.01M |
| 12/22/2025 | $15.16 | $15.27 | $15.12 | $15.12 | 10.39M |
| 12/19/2025 | $15.16 | $15.28 | $15.09 | $15.12 | 9.39M |
| 12/18/2025 | $15.28 | $15.35 | $15.12 | $15.19 | 9.69M |
| 12/17/2025 | $14.85 | $15.43 | $14.82 | $15.37 | 17.78M |
| 12/16/2025 | $15.10 | $15.11 | $14.77 | $14.79 | 11.68M |
| 12/15/2025 | $15.09 | $15.18 | $15.02 | $15.04 | 11.38M |
| 12/12/2025 | $14.91 | $15.33 | $14.84 | $15.23 | 20.01M |
| 12/11/2025 | $15.11 | $15.13 | $14.89 | $14.89 | 10.55M |
| 12/10/2025 | $14.81 | $15.15 | $14.68 | $15.06 | 13.96M |
| 12/9/2025 | $14.81 | $14.94 | $14.77 | $14.80 | 9.13M |
| 12/8/2025 | $14.80 | $15.04 | $14.79 | $14.90 | 13.67M |
| 12/5/2025 | $14.80 | $14.90 | $14.56 | $14.84 | 12.98M |
| 12/4/2025 | $14.59 | $14.60 | $14.37 | $14.55 | 8.10M |
| 12/3/2025 | $14.51 | $14.70 | $14.41 | $14.52 | 9.19M |
| 12/2/2025 | $14.64 | $14.86 | $14.54 | $14.56 | 10.10M |
| 12/1/2025 | $14.63 | $14.75 | $14.50 | $14.74 | 12.94M |
| 11/28/2025 | $14.41 | $14.64 | $14.37 | $14.63 | 9.86M |
| 11/27/2025 | $14.30 | $14.74 | $14.25 | $14.41 | 14.15M |
| 11/26/2025 | $14.41 | $14.53 | $14.31 | $14.32 | 11.14M |
| 11/25/2025 | $14.26 | $14.59 | $14.20 | $14.41 | 13.23M |
| 11/24/2025 | $14.28 | $14.35 | $13.95 | $14.20 | 14.15M |
| 11/21/2025 | $14.53 | $14.60 | $14.10 | $14.24 | 13.55M |
| 11/20/2025 | $14.67 | $14.73 | $14.50 | $14.52 | 7.75M |
| 11/19/2025 | $14.70 | $14.75 | $14.51 | $14.58 | 9.81M |
| 11/18/2025 | $14.68 | $14.78 | $14.60 | $14.74 | 8.84M |
| 11/17/2025 | $14.76 | $14.82 | $14.61 | $14.67 | 10.29M |
| 11/14/2025 | $14.90 | $14.99 | $14.75 | $14.75 | 11.95M |
| 11/13/2025 | $14.98 | $15.14 | $14.95 | $14.97 | 10.76M |
| 11/12/2025 | $15.11 | $15.12 | $14.93 | $15.00 | 7.69M |
| 11/11/2025 | $15.22 | $15.35 | $15.07 | $15.10 | 9.73M |
| 11/10/2025 | $15.31 | $15.42 | $15.08 | $15.16 | 13.96M |
| 11/7/2025 | $15.17 | $15.34 | $15.01 | $15.33 | 12.36M |
| 11/6/2025 | $15.09 | $15.21 | $15.06 | $15.16 | 12.37M |
| 11/5/2025 | $15.00 | $15.16 | $14.94 | $15.06 | 10.50M |
| 11/4/2025 | $15.20 | $15.20 | $14.92 | $15.07 | 16.06M |
| 11/3/2025 | $16.00 | $16.02 | $15.09 | $15.27 | 27.25M |
| 10/31/2025 | $16.34 | $16.39 | $15.92 | $15.96 | 15.69M |
| 10/30/2025 | $16.51 | $16.57 | $16.15 | $16.18 | 13.88M |
| 10/29/2025 | $16.33 | $16.59 | $16.19 | $16.57 | 10.36M |
| 10/28/2025 | $16.33 | $16.49 | $16.21 | $16.33 | 12.16M |
| 10/27/2025 | $16.30 | $16.50 | $16.08 | $16.35 | 15.48M |
| 10/24/2025 | $15.88 | $16.24 | $15.88 | $16.22 | 14.23M |
| 10/23/2025 | $15.73 | $15.82 | $15.45 | $15.76 | 11.03M |
| 10/22/2025 | $15.90 | $15.97 | $15.63 | $15.83 | 11.08M |
| 10/21/2025 | $15.75 | $16.03 | $15.65 | $16.00 | 14.63M |
| 10/20/2025 | $16.17 | $16.22 | $15.54 | $15.66 | 17.67M |
| 10/17/2025 | $16.64 | $16.71 | $15.83 | $15.88 | 16.17M |
| 10/16/2025 | $16.93 | $16.95 | $16.55 | $16.65 | 13.38M |
| 10/15/2025 | $17.32 | $17.57 | $16.72 | $16.94 | 17.86M |