688789.SS688789.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $81.79 | $83.26 | $81.55 | $83.18 | 1.14M |
| 1/14/2026 | $81.41 | $82.75 | $80.73 | $81.93 | 1.65M |
| 1/13/2026 | $81.90 | $83.60 | $81.07 | $81.41 | 1.20M |
| 1/12/2026 | $83.20 | $83.39 | $80.70 | $82.02 | 1.38M |
| 1/9/2026 | $80.34 | $82.88 | $80.13 | $82.86 | 1.32M |
| 1/8/2026 | $79.15 | $80.88 | $79.06 | $80.77 | 1.08M |
| 1/7/2026 | $79.90 | $80.50 | $79.05 | $79.43 | 1.65M |
| 1/6/2026 | $80.90 | $81.49 | $79.05 | $79.74 | 1.62M |
| 1/5/2026 | $82.10 | $82.20 | $80.27 | $80.80 | 1.13M |
| 12/31/2025 | $80.35 | $82.00 | $80.11 | $81.57 | 655,616 |
| 12/30/2025 | $79.25 | $81.79 | $79.01 | $80.81 | 1.51M |
| 12/29/2025 | $80.00 | $80.08 | $78.44 | $79.18 | 777,684 |
| 12/26/2025 | $80.01 | $80.99 | $79.44 | $80.00 | 746,826 |
| 12/25/2025 | $79.90 | $80.58 | $79.30 | $80.12 | 629,317 |
| 12/24/2025 | $79.15 | $80.20 | $78.30 | $79.89 | 791,735 |
| 12/23/2025 | $79.55 | $80.58 | $78.75 | $79.03 | 778,964 |
| 12/22/2025 | $79.90 | $80.30 | $78.70 | $79.97 | 1.24M |
| 12/19/2025 | $76.80 | $79.90 | $76.80 | $79.38 | 1.25M |
| 12/18/2025 | $75.84 | $77.40 | $75.69 | $77.15 | 850,551 |
| 12/17/2025 | $74.64 | $76.29 | $73.92 | $76.14 | 1.22M |
| 12/16/2025 | $75.75 | $76.45 | $74.01 | $74.51 | 983,766 |
| 12/15/2025 | $78.01 | $78.32 | $75.60 | $75.60 | 740,552 |
| 12/12/2025 | $76.25 | $78.27 | $76.06 | $78.08 | 853,809 |
| 12/11/2025 | $76.50 | $77.66 | $76.19 | $76.47 | 554,083 |
| 12/10/2025 | $76.00 | $77.15 | $75.05 | $76.66 | 568,200 |
| 12/9/2025 | $78.66 | $78.66 | $75.90 | $75.90 | 949,150 |
| 12/8/2025 | $78.99 | $79.64 | $78.01 | $78.62 | 733,776 |
| 12/5/2025 | $79.35 | $79.35 | $78.17 | $78.79 | 614,716 |
| 12/4/2025 | $79.25 | $79.55 | $78.20 | $79.20 | 624,700 |
| 12/3/2025 | $77.30 | $80.10 | $77.30 | $79.21 | 1.23M |
| 12/2/2025 | $77.29 | $77.85 | $77.00 | $77.30 | 493,745 |
| 12/1/2025 | $77.15 | $77.47 | $76.11 | $77.37 | 831,366 |
| 11/28/2025 | $77.48 | $77.80 | $76.71 | $77.16 | 531,579 |
| 11/27/2025 | $76.82 | $78.30 | $76.82 | $77.64 | 868,134 |
| 11/26/2025 | $76.08 | $77.60 | $75.00 | $77.01 | 985,473 |
| 11/25/2025 | $77.60 | $78.20 | $76.33 | $76.39 | 966,130 |
| 11/24/2025 | $76.75 | $78.60 | $76.11 | $77.51 | 888,489 |
| 11/21/2025 | $76.00 | $78.18 | $75.03 | $76.75 | 1.39M |
| 11/20/2025 | $77.02 | $77.60 | $76.00 | $76.76 | 766,031 |
| 11/19/2025 | $75.20 | $77.39 | $74.88 | $77.30 | 1.25M |
| 11/18/2025 | $76.06 | $76.36 | $74.90 | $75.46 | 791,178 |
| 11/17/2025 | $76.39 | $76.69 | $74.77 | $76.30 | 1.52M |
| 11/14/2025 | $79.00 | $79.00 | $76.60 | $76.60 | 736,849 |
| 11/13/2025 | $77.13 | $78.34 | $76.28 | $77.90 | 1.19M |
| 11/12/2025 | $76.40 | $77.95 | $75.77 | $77.26 | 1.20M |
| 11/11/2025 | $75.80 | $78.61 | $75.51 | $76.67 | 1.58M |
| 11/10/2025 | $76.03 | $77.00 | $74.70 | $75.51 | 1.65M |
| 11/7/2025 | $77.18 | $77.76 | $75.50 | $75.78 | 1.10M |
| 11/6/2025 | $76.54 | $77.49 | $75.38 | $77.24 | 1.36M |
| 11/5/2025 | $76.31 | $77.68 | $75.88 | $76.48 | 885,685 |
| 11/4/2025 | $79.80 | $79.80 | $76.10 | $76.97 | 1.47M |
| 11/3/2025 | $81.83 | $82.50 | $78.55 | $79.55 | 1.92M |
| 10/31/2025 | $81.83 | $83.50 | $79.60 | $81.83 | 1.68M |
| 10/30/2025 | $81.43 | $82.82 | $81.00 | $81.02 | 1.46M |
| 10/29/2025 | $83.39 | $83.76 | $79.01 | $82.40 | 2.73M |
| 10/28/2025 | $81.00 | $83.80 | $80.70 | $83.42 | 1.40M |
| 10/27/2025 | $81.12 | $81.75 | $79.99 | $81.40 | 924,212 |
| 10/24/2025 | $81.10 | $82.07 | $80.12 | $80.72 | 811,570 |
| 10/23/2025 | $79.42 | $80.98 | $78.33 | $80.87 | 874,301 |
| 10/22/2025 | $80.96 | $81.51 | $79.11 | $79.41 | 692,656 |
| 10/21/2025 | $80.07 | $81.79 | $80.07 | $80.96 | 1.22M |
| 10/20/2025 | $80.00 | $81.50 | $79.03 | $80.31 | 1.45M |
| 10/17/2025 | $81.52 | $82.88 | $78.10 | $79.43 | 2.17M |