688800.SS688800.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $81.00 | $84.80 | $80.48 | $84.80 | 9.68M |
| 1/14/2026 | $80.13 | $81.96 | $79.20 | $80.38 | 7.34M |
| 1/13/2026 | $82.36 | $83.12 | $79.70 | $80.02 | 8.21M |
| 1/12/2026 | $82.95 | $84.48 | $78.90 | $82.34 | 10.62M |
| 1/9/2026 | $82.50 | $83.78 | $80.39 | $82.63 | 7.83M |
| 1/8/2026 | $83.00 | $84.03 | $81.81 | $82.15 | 7.78M |
| 1/7/2026 | $81.81 | $84.49 | $81.44 | $82.85 | 9.16M |
| 1/6/2026 | $83.01 | $83.23 | $81.00 | $81.70 | 9.07M |
| 1/5/2026 | $83.01 | $84.51 | $81.90 | $83.30 | 8.79M |
| 12/31/2025 | $86.00 | $86.76 | $82.38 | $83.00 | 9.99M |
| 12/30/2025 | $88.50 | $90.04 | $86.25 | $86.41 | 10.82M |
| 12/29/2025 | $85.94 | $93.14 | $85.94 | $90.05 | 13.73M |
| 12/26/2025 | $89.25 | $90.98 | $85.00 | $86.48 | 13.49M |
| 12/25/2025 | $82.00 | $91.77 | $82.00 | $88.03 | 22.27M |
| 12/24/2025 | $79.57 | $80.87 | $79.11 | $80.26 | 7.60M |
| 12/23/2025 | $78.91 | $81.37 | $78.00 | $79.63 | 9.42M |
| 12/22/2025 | $76.49 | $80.24 | $75.33 | $79.22 | 10.98M |
| 12/19/2025 | $77.77 | $78.15 | $75.00 | $75.42 | 6.90M |
| 12/18/2025 | $77.56 | $78.99 | $76.87 | $77.15 | 6.28M |
| 12/17/2025 | $76.32 | $79.48 | $76.32 | $79.09 | 9.83M |
| 12/16/2025 | $80.20 | $80.88 | $75.41 | $76.09 | 8.89M |
| 12/15/2025 | $80.51 | $83.00 | $79.93 | $80.44 | 8.67M |
| 12/12/2025 | $84.00 | $84.90 | $79.50 | $83.76 | 13.42M |
| 12/11/2025 | $89.10 | $89.86 | $85.02 | $85.05 | 9.24M |
| 12/10/2025 | $87.94 | $89.69 | $85.31 | $88.97 | 13.63M |
| 12/9/2025 | $89.00 | $91.49 | $87.02 | $89.80 | 23.57M |
| 12/8/2025 | $73.15 | $86.77 | $73.15 | $86.77 | 25.31M |
| 12/5/2025 | $70.63 | $73.00 | $69.68 | $72.31 | 5.96M |
| 12/4/2025 | $69.60 | $71.28 | $68.89 | $70.60 | 4.28M |
| 12/3/2025 | $71.82 | $72.98 | $69.81 | $70.27 | 6.84M |
| 12/2/2025 | $74.10 | $75.66 | $70.15 | $71.86 | 9.01M |
| 12/1/2025 | $69.20 | $72.37 | $69.09 | $71.36 | 8.01M |
| 11/28/2025 | $67.85 | $69.82 | $67.60 | $68.80 | 3.72M |
| 11/27/2025 | $69.48 | $71.32 | $67.85 | $68.00 | 6.16M |
| 11/26/2025 | $68.13 | $71.77 | $67.58 | $69.36 | 6.84M |
| 11/25/2025 | $67.75 | $71.25 | $66.33 | $69.03 | 9.17M |
| 11/24/2025 | $65.52 | $66.65 | $64.31 | $65.30 | 6.53M |
| 11/21/2025 | $69.39 | $70.86 | $64.30 | $64.56 | 11.75M |
| 11/20/2025 | $72.00 | $74.90 | $69.41 | $71.65 | 9.39M |
| 11/19/2025 | $70.68 | $70.88 | $67.61 | $68.11 | 5.23M |
| 11/18/2025 | $72.79 | $73.11 | $70.25 | $70.78 | 7.65M |
| 11/17/2025 | $72.38 | $76.00 | $71.56 | $73.65 | 10.59M |
| 11/14/2025 | $73.40 | $73.98 | $71.27 | $72.00 | 8.65M |
| 11/13/2025 | $73.95 | $77.59 | $73.38 | $76.15 | 13.24M |
| 11/12/2025 | $71.00 | $76.76 | $69.12 | $75.69 | 18.01M |
| 11/11/2025 | $70.50 | $71.23 | $67.50 | $68.19 | 5.17M |
| 11/10/2025 | $71.70 | $72.45 | $67.80 | $69.45 | 8.19M |
| 11/7/2025 | $72.58 | $73.43 | $70.78 | $71.91 | 6.22M |
| 11/6/2025 | $72.84 | $73.98 | $71.80 | $73.24 | 7.07M |
| 11/5/2025 | $72.60 | $73.59 | $71.02 | $72.69 | 7.85M |
| 11/4/2025 | $80.20 | $81.77 | $73.80 | $74.40 | 11.58M |
| 11/3/2025 | $76.18 | $81.60 | $76.18 | $80.18 | 13.60M |
| 10/31/2025 | $78.00 | $81.62 | $75.36 | $76.90 | 12.30M |
| 10/30/2025 | $77.40 | $79.95 | $76.17 | $76.86 | 6.90M |
| 10/29/2025 | $79.02 | $79.99 | $76.60 | $79.49 | 7.25M |
| 10/28/2025 | $75.00 | $78.91 | $74.50 | $77.39 | 9.15M |
| 10/27/2025 | $73.63 | $77.77 | $72.80 | $75.26 | 9.41M |
| 10/24/2025 | $70.60 | $72.49 | $70.43 | $72.00 | 5.37M |
| 10/23/2025 | $72.50 | $72.53 | $68.87 | $69.92 | 4.65M |
| 10/22/2025 | $71.15 | $72.68 | $70.55 | $71.66 | 4.46M |
| 10/21/2025 | $69.54 | $72.48 | $68.60 | $71.37 | 7.02M |
| 10/20/2025 | $67.85 | $70.28 | $67.00 | $69.11 | 8.40M |
| 10/17/2025 | $70.99 | $70.99 | $65.60 | $65.60 | 7.31M |