688776.SS688776.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $130.20 | $150.00 | $128.90 | $136.95 | 10.43M |
| 1/13/2026 | $142.10 | $143.00 | $124.55 | $130.20 | 8.55M |
| 1/12/2026 | $122.70 | $139.80 | $120.01 | $138.35 | 9.61M |
| 1/9/2026 | $111.00 | $120.52 | $109.30 | $117.00 | 8.89M |
| 1/8/2026 | $107.20 | $113.96 | $106.20 | $109.00 | 7.81M |
| 1/7/2026 | $99.96 | $109.96 | $99.10 | $106.97 | 8.16M |
| 1/6/2026 | $100.01 | $103.00 | $98.85 | $101.13 | 5.33M |
| 1/5/2026 | $103.99 | $105.28 | $99.59 | $101.31 | 5.32M |
| 12/31/2025 | $97.57 | $102.25 | $95.60 | $100.74 | 6.06M |
| 12/30/2025 | $101.00 | $101.96 | $97.51 | $98.45 | 5.32M |
| 12/29/2025 | $100.20 | $103.90 | $97.00 | $101.70 | 8.01M |
| 12/26/2025 | $95.80 | $100.85 | $94.85 | $98.27 | 6.91M |
| 12/25/2025 | $92.30 | $97.89 | $91.80 | $96.22 | 4.47M |
| 12/24/2025 | $88.96 | $93.98 | $87.80 | $92.50 | 4.46M |
| 12/23/2025 | $94.00 | $94.89 | $87.89 | $88.93 | 5.83M |
| 12/22/2025 | $94.00 | $98.40 | $92.68 | $94.92 | 5.94M |
| 12/19/2025 | $96.10 | $99.50 | $91.80 | $92.61 | 5.56M |
| 12/18/2025 | $88.00 | $93.30 | $87.50 | $91.42 | 3.64M |
| 12/17/2025 | $89.00 | $91.73 | $87.00 | $89.88 | 3.80M |
| 12/16/2025 | $101.00 | $101.00 | $90.37 | $90.37 | 5.85M |
| 12/15/2025 | $101.37 | $103.00 | $96.88 | $101.00 | 8.51M |
| 12/12/2025 | $96.18 | $103.00 | $93.30 | $100.02 | 9.07M |
| 12/11/2025 | $93.30 | $96.28 | $92.30 | $95.34 | 5.66M |
| 12/10/2025 | $91.10 | $93.49 | $90.66 | $91.96 | 2.04M |
| 12/9/2025 | $93.08 | $94.58 | $91.50 | $91.89 | 2.77M |
| 12/8/2025 | $93.00 | $95.77 | $91.88 | $93.09 | 4.03M |
| 12/5/2025 | $91.35 | $93.00 | $89.60 | $91.88 | 3.44M |
| 12/4/2025 | $88.50 | $93.50 | $87.38 | $92.17 | 4.19M |
| 12/3/2025 | $84.10 | $89.33 | $84.01 | $87.55 | 2.67M |
| 12/2/2025 | $86.32 | $87.78 | $84.40 | $84.65 | 1.63M |
| 12/1/2025 | $88.20 | $89.75 | $86.61 | $86.80 | 1.98M |
| 11/28/2025 | $88.83 | $88.88 | $86.20 | $87.78 | 1.62M |
| 11/27/2025 | $87.88 | $89.36 | $86.00 | $87.80 | 1.96M |
| 11/26/2025 | $86.86 | $88.95 | $85.00 | $87.16 | 1.91M |
| 11/25/2025 | $87.00 | $89.10 | $86.39 | $87.16 | 2.64M |
| 11/24/2025 | $84.21 | $86.94 | $83.50 | $86.32 | 2.33M |
| 11/21/2025 | $87.02 | $87.16 | $83.20 | $84.20 | 3.07M |
| 11/20/2025 | $90.00 | $90.80 | $86.69 | $88.21 | 2.59M |
| 11/19/2025 | $89.80 | $91.30 | $89.11 | $89.72 | 2.15M |
| 11/18/2025 | $92.50 | $92.54 | $89.34 | $89.80 | 2.45M |
| 11/17/2025 | $88.09 | $95.12 | $88.09 | $92.31 | 4.65M |
| 11/14/2025 | $95.00 | $95.75 | $88.49 | $88.50 | 6.50M |
| 11/13/2025 | $108.00 | $108.00 | $95.30 | $97.70 | 7.48M |
| 11/12/2025 | $108.00 | $108.08 | $99.01 | $101.00 | 5.69M |
| 11/11/2025 | $98.80 | $111.50 | $97.91 | $107.30 | 9.16M |
| 11/10/2025 | $99.50 | $108.60 | $96.03 | $98.50 | 7.04M |
| 11/7/2025 | $98.50 | $104.81 | $98.50 | $99.12 | 5.20M |
| 11/6/2025 | $96.00 | $99.39 | $94.90 | $98.38 | 6.10M |
| 11/5/2025 | $90.50 | $96.30 | $90.50 | $94.86 | 4.41M |
| 11/4/2025 | $92.36 | $96.49 | $92.01 | $93.72 | 5.42M |
| 11/3/2025 | $90.88 | $96.61 | $90.35 | $92.13 | 6.89M |
| 10/31/2025 | $82.50 | $90.67 | $81.00 | $89.90 | 5.71M |
| 10/30/2025 | $88.16 | $88.16 | $83.94 | $83.94 | 4.42M |
| 10/29/2025 | $86.50 | $91.80 | $86.05 | $88.85 | 4.85M |
| 10/28/2025 | $87.93 | $91.68 | $87.50 | $87.63 | 4.34M |
| 10/27/2025 | $87.73 | $91.19 | $86.56 | $87.92 | 4.25M |
| 10/24/2025 | $83.69 | $86.70 | $82.59 | $86.01 | 3.23M |
| 10/23/2025 | $83.28 | $85.00 | $80.80 | $83.65 | 3.20M |
| 10/22/2025 | $86.50 | $91.26 | $84.12 | $84.31 | 4.97M |
| 10/21/2025 | $84.38 | $87.61 | $83.63 | $87.00 | 2.85M |
| 10/20/2025 | $85.59 | $86.33 | $83.51 | $84.33 | 2.60M |
| 10/17/2025 | $91.80 | $91.92 | $83.65 | $84.00 | 4.42M |