688798.SS688798.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $79.90 | $81.19 | $79.60 | $80.60 | 1.94M |
| 1/15/2026 | $79.00 | $79.88 | $78.06 | $79.65 | 3.08M |
| 1/14/2026 | $78.68 | $81.18 | $78.20 | $79.33 | 5.73M |
| 1/13/2026 | $80.51 | $80.51 | $78.01 | $78.26 | 4.14M |
| 1/12/2026 | $80.49 | $80.77 | $79.18 | $80.52 | 3.85M |
| 1/9/2026 | $78.79 | $80.00 | $78.63 | $79.95 | 3.13M |
| 1/8/2026 | $78.08 | $80.51 | $78.03 | $79.17 | 3.27M |
| 1/7/2026 | $78.85 | $80.04 | $78.28 | $78.67 | 3.72M |
| 1/6/2026 | $78.55 | $79.32 | $77.41 | $78.67 | 3.25M |
| 1/5/2026 | $76.93 | $78.31 | $76.34 | $78.06 | 3.49M |
| 12/31/2025 | $76.05 | $76.43 | $74.85 | $76.11 | 2.29M |
| 12/30/2025 | $75.06 | $76.16 | $75.00 | $75.67 | 2.07M |
| 12/29/2025 | $76.20 | $76.98 | $75.26 | $75.60 | 2.07M |
| 12/26/2025 | $75.70 | $76.66 | $75.25 | $75.60 | 2.25M |
| 12/25/2025 | $75.60 | $76.89 | $75.19 | $76.07 | 2.75M |
| 12/24/2025 | $73.00 | $75.48 | $72.72 | $75.25 | 3.22M |
| 12/23/2025 | $72.50 | $73.37 | $72.00 | $72.72 | 1.81M |
| 12/22/2025 | $72.01 | $72.95 | $72.01 | $72.44 | 1.91M |
| 12/19/2025 | $72.00 | $72.39 | $71.41 | $71.41 | 1.69M |
| 12/18/2025 | $71.51 | $72.40 | $71.13 | $71.41 | 1.63M |
| 12/17/2025 | $71.20 | $72.22 | $70.01 | $72.00 | 2.00M |
| 12/16/2025 | $72.49 | $72.77 | $70.50 | $70.86 | 1.93M |
| 12/15/2025 | $74.20 | $74.33 | $72.43 | $72.50 | 1.86M |
| 12/12/2025 | $73.60 | $74.88 | $72.67 | $74.78 | 2.23M |
| 12/11/2025 | $75.12 | $75.18 | $73.37 | $73.41 | 1.90M |
| 12/10/2025 | $74.55 | $75.17 | $73.80 | $74.78 | 1.67M |
| 12/9/2025 | $75.80 | $76.38 | $74.84 | $74.93 | 2.18M |
| 12/8/2025 | $74.07 | $75.97 | $74.00 | $75.60 | 2.89M |
| 12/5/2025 | $73.20 | $74.33 | $71.70 | $74.13 | 3.81M |
| 12/4/2025 | $73.55 | $73.66 | $71.63 | $73.00 | 3.62M |
| 12/3/2025 | $76.23 | $76.69 | $73.11 | $73.38 | 4.51M |
| 12/2/2025 | $80.00 | $80.18 | $76.00 | $76.30 | 5.81M |
| 12/1/2025 | $75.08 | $79.88 | $74.39 | $78.88 | 5.29M |
| 11/28/2025 | $73.30 | $74.92 | $73.07 | $74.64 | 2.03M |
| 11/27/2025 | $73.25 | $74.80 | $73.12 | $73.27 | 2.11M |
| 11/26/2025 | $73.06 | $74.29 | $72.34 | $73.24 | 2.07M |
| 11/25/2025 | $73.42 | $74.76 | $72.73 | $73.74 | 3.57M |
| 11/24/2025 | $72.06 | $73.05 | $71.58 | $72.58 | 1.99M |
| 11/21/2025 | $74.03 | $74.89 | $71.75 | $71.82 | 2.52M |
| 11/20/2025 | $77.00 | $77.07 | $74.90 | $75.10 | 1.48M |
| 11/19/2025 | $75.90 | $77.13 | $75.68 | $76.01 | 1.86M |
| 11/18/2025 | $75.46 | $76.63 | $75.22 | $75.90 | 1.72M |
| 11/17/2025 | $75.93 | $76.32 | $74.68 | $75.70 | 2.67M |
| 11/14/2025 | $77.10 | $78.65 | $75.96 | $75.96 | 3.65M |
| 11/13/2025 | $78.68 | $79.17 | $77.01 | $77.90 | 3.97M |
| 11/12/2025 | $78.00 | $80.48 | $77.51 | $78.88 | 2.17M |
| 11/11/2025 | $80.98 | $81.47 | $78.47 | $78.52 | 1.79M |
| 11/10/2025 | $80.21 | $81.41 | $79.61 | $80.40 | 1.60M |
| 11/7/2025 | $80.60 | $81.19 | $79.87 | $80.29 | 1.71M |
| 11/6/2025 | $82.65 | $82.95 | $80.01 | $81.28 | 2.49M |
| 11/5/2025 | $79.78 | $83.30 | $79.54 | $82.00 | 2.53M |
| 11/4/2025 | $82.65 | $84.35 | $80.78 | $81.34 | 2.07M |
| 11/3/2025 | $82.38 | $83.48 | $80.19 | $82.99 | 2.43M |
| 10/31/2025 | $82.62 | $83.79 | $81.80 | $82.93 | 2.69M |
| 10/30/2025 | $83.49 | $84.56 | $82.05 | $82.09 | 2.59M |
| 10/29/2025 | $83.02 | $84.50 | $83.02 | $83.49 | 2.23M |
| 10/28/2025 | $82.01 | $84.59 | $81.72 | $83.32 | 2.91M |
| 10/27/2025 | $83.00 | $84.23 | $81.80 | $82.79 | 2.82M |
| 10/24/2025 | $80.21 | $82.73 | $80.21 | $82.50 | 2.94M |
| 10/23/2025 | $79.52 | $79.95 | $77.78 | $79.40 | 1.80M |
| 10/22/2025 | $79.72 | $81.43 | $78.89 | $79.87 | 1.80M |
| 10/21/2025 | $79.10 | $80.64 | $78.91 | $80.52 | 2.10M |
| 10/20/2025 | $79.63 | $80.23 | $78.12 | $78.65 | 1.97M |