688779.SS688779.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $8.68 | $9.19 | $8.58 | $8.73 | 71.59M |
| 1/14/2026 | $8.15 | $8.88 | $8.15 | $8.60 | 100.20M |
| 1/13/2026 | $8.16 | $8.38 | $8.06 | $8.19 | 51.99M |
| 1/12/2026 | $8.20 | $8.39 | $8.13 | $8.20 | 60.76M |
| 1/9/2026 | $7.90 | $8.38 | $7.86 | $8.11 | 58.72M |
| 1/8/2026 | $7.92 | $8.07 | $7.86 | $7.91 | 36.93M |
| 1/7/2026 | $8.00 | $8.15 | $7.90 | $7.93 | 42.69M |
| 1/6/2026 | $7.80 | $8.07 | $7.80 | $7.99 | 54.54M |
| 1/5/2026 | $7.55 | $7.76 | $7.49 | $7.73 | 41.05M |
| 12/31/2025 | $7.60 | $7.68 | $7.48 | $7.49 | 25.80M |
| 12/30/2025 | $7.50 | $7.69 | $7.38 | $7.57 | 38.85M |
| 12/29/2025 | $7.84 | $7.85 | $7.56 | $7.60 | 46.30M |
| 12/26/2025 | $7.68 | $7.94 | $7.60 | $7.82 | 64.57M |
| 12/25/2025 | $7.40 | $7.67 | $7.33 | $7.60 | 43.85M |
| 12/24/2025 | $7.09 | $7.50 | $7.09 | $7.47 | 61.95M |
| 12/23/2025 | $6.94 | $7.20 | $6.91 | $7.12 | 44.61M |
| 12/22/2025 | $6.91 | $7.01 | $6.91 | $6.94 | 26.43M |
| 12/19/2025 | $6.86 | $6.96 | $6.84 | $6.90 | 25.59M |
| 12/18/2025 | $6.90 | $6.96 | $6.82 | $6.82 | 20.69M |
| 12/17/2025 | $6.77 | $6.96 | $6.73 | $6.92 | 27.01M |
| 12/16/2025 | $6.86 | $6.86 | $6.68 | $6.74 | 26.89M |
| 12/15/2025 | $6.92 | $6.97 | $6.82 | $6.84 | 29.52M |
| 12/12/2025 | $7.09 | $7.13 | $6.90 | $6.97 | 46.55M |
| 12/11/2025 | $7.16 | $7.21 | $7.05 | $7.05 | 26.96M |
| 12/10/2025 | $7.15 | $7.24 | $7.05 | $7.13 | 26.32M |
| 12/9/2025 | $7.22 | $7.26 | $7.10 | $7.13 | 23.43M |
| 12/8/2025 | $7.21 | $7.31 | $7.15 | $7.27 | 31.28M |
| 12/5/2025 | $7.09 | $7.20 | $6.97 | $7.18 | 26.94M |
| 12/4/2025 | $7.12 | $7.19 | $7.03 | $7.07 | 25.37M |
| 12/3/2025 | $7.28 | $7.36 | $7.08 | $7.12 | 33.20M |
| 12/2/2025 | $7.42 | $7.44 | $7.25 | $7.27 | 33.86M |
| 12/1/2025 | $7.51 | $7.69 | $7.38 | $7.45 | 47.89M |
| 11/28/2025 | $7.20 | $7.59 | $7.18 | $7.58 | 54.56M |
| 11/27/2025 | $7.08 | $7.36 | $7.07 | $7.21 | 45.30M |
| 11/26/2025 | $7.26 | $7.26 | $7.08 | $7.09 | 37.59M |
| 11/25/2025 | $7.09 | $7.31 | $7.02 | $7.25 | 48.02M |
| 11/24/2025 | $7.21 | $7.24 | $6.93 | $7.03 | 54.53M |
| 11/21/2025 | $7.80 | $7.89 | $7.02 | $7.02 | 92.38M |
| 11/20/2025 | $8.19 | $8.39 | $7.90 | $7.94 | 62.68M |
| 11/19/2025 | $8.38 | $8.59 | $8.15 | $8.20 | 66.11M |
| 11/18/2025 | $9.03 | $9.08 | $8.31 | $8.40 | 118.80M |
| 11/17/2025 | $9.01 | $9.44 | $8.86 | $9.08 | 97.09M |
| 11/14/2025 | $8.65 | $9.33 | $8.64 | $9.01 | 137.86M |
| 11/13/2025 | $7.81 | $9.38 | $7.81 | $8.87 | 194.95M |
| 11/12/2025 | $7.86 | $8.02 | $7.62 | $7.87 | 82.50M |
| 11/11/2025 | $7.46 | $8.06 | $7.44 | $7.86 | 99.56M |
| 11/10/2025 | $7.55 | $7.66 | $7.38 | $7.47 | 59.38M |
| 11/7/2025 | $7.21 | $7.59 | $7.09 | $7.48 | 67.36M |
| 11/6/2025 | $7.19 | $7.38 | $7.08 | $7.24 | 36.30M |
| 11/5/2025 | $6.83 | $7.20 | $6.82 | $7.15 | 49.10M |
| 11/4/2025 | $7.02 | $7.12 | $6.86 | $6.91 | 31.92M |
| 11/3/2025 | $7.20 | $7.28 | $6.94 | $7.08 | 50.63M |
| 10/31/2025 | $7.16 | $7.54 | $7.13 | $7.25 | 66.04M |
| 10/30/2025 | $7.04 | $7.34 | $7.02 | $7.20 | 55.95M |
| 10/29/2025 | $6.91 | $7.05 | $6.89 | $7.04 | 25.79M |
| 10/28/2025 | $6.93 | $7.00 | $6.87 | $6.92 | 23.76M |
| 10/27/2025 | $7.03 | $7.14 | $6.94 | $6.95 | 34.84M |
| 10/24/2025 | $7.08 | $7.14 | $6.94 | $6.98 | 38.50M |
| 10/23/2025 | $7.01 | $7.16 | $6.88 | $7.14 | 31.17M |
| 10/22/2025 | $7.11 | $7.15 | $6.99 | $7.03 | 28.59M |
| 10/21/2025 | $6.99 | $7.26 | $6.93 | $7.13 | 35.18M |
| 10/20/2025 | $6.99 | $7.03 | $6.90 | $6.96 | 27.32M |