688777.SS688777.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $66.00 | $70.17 | $66.00 | $66.80 | 48.17M |
| 1/14/2026 | $68.00 | $72.78 | $67.00 | $68.30 | 85.93M |
| 1/13/2026 | $57.90 | $67.89 | $57.90 | $63.27 | 85.62M |
| 1/12/2026 | $55.55 | $58.22 | $55.50 | $57.57 | 54.93M |
| 1/9/2026 | $52.52 | $53.88 | $52.12 | $53.64 | 22.32M |
| 1/8/2026 | $53.01 | $54.67 | $52.58 | $52.76 | 35.38M |
| 1/7/2026 | $50.45 | $50.90 | $49.91 | $50.03 | 10.25M |
| 1/6/2026 | $49.98 | $50.53 | $49.75 | $50.32 | 10.70M |
| 1/5/2026 | $49.35 | $50.30 | $49.08 | $50.07 | 11.63M |
| 12/31/2025 | $48.76 | $49.60 | $48.35 | $49.34 | 9.62M |
| 12/30/2025 | $48.50 | $49.10 | $48.30 | $48.83 | 10.86M |
| 12/29/2025 | $49.22 | $49.25 | $48.64 | $48.78 | 7.26M |
| 12/26/2025 | $48.92 | $49.66 | $48.72 | $49.22 | 9.01M |
| 12/25/2025 | $48.18 | $48.95 | $48.01 | $48.78 | 7.68M |
| 12/24/2025 | $47.88 | $48.39 | $47.56 | $48.19 | 7.42M |
| 12/23/2025 | $48.23 | $48.28 | $47.37 | $48.05 | 6.99M |
| 12/22/2025 | $47.85 | $48.56 | $47.85 | $48.14 | 7.53M |
| 12/19/2025 | $47.00 | $47.75 | $47.00 | $47.68 | 6.32M |
| 12/18/2025 | $47.72 | $47.96 | $46.83 | $46.87 | 11.22M |
| 12/17/2025 | $47.64 | $48.27 | $47.46 | $47.88 | 8.56M |
| 12/16/2025 | $49.02 | $49.37 | $47.48 | $47.52 | 11.07M |
| 12/15/2025 | $50.50 | $50.50 | $49.05 | $49.11 | 10.35M |
| 12/12/2025 | $51.13 | $51.31 | $50.16 | $50.65 | 12.57M |
| 12/11/2025 | $52.41 | $52.43 | $50.88 | $51.15 | 8.48M |
| 12/10/2025 | $51.74 | $52.33 | $51.12 | $52.20 | 7.02M |
| 12/9/2025 | $52.71 | $52.99 | $51.80 | $51.88 | 8.08M |
| 12/8/2025 | $52.29 | $53.35 | $52.00 | $52.95 | 11.63M |
| 12/5/2025 | $51.30 | $52.09 | $50.81 | $51.98 | 8.32M |
| 12/4/2025 | $51.10 | $52.00 | $50.84 | $51.30 | 10.04M |
| 12/3/2025 | $50.77 | $51.04 | $50.26 | $50.85 | 5.11M |
| 12/2/2025 | $50.89 | $51.35 | $50.47 | $50.59 | 5.21M |
| 12/1/2025 | $49.95 | $51.06 | $49.63 | $50.98 | 8.47M |
| 11/28/2025 | $49.96 | $50.05 | $49.51 | $49.84 | 5.12M |
| 11/27/2025 | $49.90 | $50.88 | $49.61 | $49.74 | 6.99M |
| 11/26/2025 | $50.68 | $50.90 | $50.00 | $50.08 | 6.65M |
| 11/25/2025 | $51.30 | $51.36 | $50.34 | $50.35 | 7.33M |
| 11/24/2025 | $50.04 | $51.30 | $49.97 | $50.90 | 11.15M |
| 11/21/2025 | $48.82 | $50.24 | $48.27 | $49.68 | 12.09M |
| 11/20/2025 | $49.40 | $49.80 | $48.98 | $49.20 | 5.03M |
| 11/19/2025 | $50.22 | $50.39 | $49.07 | $49.07 | 6.47M |
| 11/18/2025 | $50.70 | $50.70 | $49.84 | $50.18 | 6.80M |
| 11/17/2025 | $50.14 | $50.82 | $49.92 | $50.74 | 7.10M |
| 11/14/2025 | $50.31 | $50.96 | $50.03 | $50.14 | 7.65M |
| 11/13/2025 | $49.75 | $50.50 | $49.50 | $50.43 | 8.98M |
| 11/12/2025 | $49.67 | $50.05 | $49.10 | $49.45 | 7.07M |
| 11/11/2025 | $50.25 | $50.69 | $49.60 | $49.63 | 10.75M |
| 11/10/2025 | $51.00 | $51.33 | $50.06 | $50.25 | 9.89M |
| 11/7/2025 | $51.02 | $51.23 | $50.46 | $50.58 | 8.80M |
| 11/6/2025 | $50.85 | $51.50 | $50.64 | $51.39 | 9.06M |
| 11/5/2025 | $50.51 | $51.00 | $50.15 | $50.60 | 9.04M |
| 11/4/2025 | $52.11 | $52.51 | $50.66 | $50.87 | 12.12M |
| 11/3/2025 | $52.52 | $52.85 | $51.41 | $52.25 | 11.57M |
| 10/31/2025 | $52.09 | $53.45 | $52.05 | $52.32 | 12.05M |
| 10/30/2025 | $53.31 | $53.79 | $52.00 | $52.00 | 14.67M |
| 10/29/2025 | $52.45 | $53.98 | $52.30 | $53.56 | 12.56M |
| 10/28/2025 | $53.00 | $54.40 | $52.88 | $52.98 | 16.84M |
| 10/27/2025 | $52.02 | $53.68 | $51.60 | $53.20 | 28.18M |
| 10/24/2025 | $53.03 | $53.91 | $53.00 | $53.10 | 14.29M |
| 10/23/2025 | $52.45 | $53.33 | $51.73 | $53.33 | 9.90M |
| 10/22/2025 | $53.20 | $53.36 | $52.35 | $52.55 | 10.69M |
| 10/21/2025 | $53.34 | $53.87 | $52.92 | $53.28 | 12.36M |
| 10/20/2025 | $53.61 | $54.00 | $52.22 | $52.75 | 13.21M |
| 10/17/2025 | $54.60 | $54.60 | $52.74 | $52.74 | 17.74M |