688819.SS688819.SS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $33.05 | $34.75 | $33.03 | $34.65 | 6.61M |
| 1/14/2026 | $33.57 | $34.22 | $33.08 | $33.21 | 4.65M |
| 1/13/2026 | $34.15 | $34.34 | $33.55 | $33.55 | 3.82M |
| 1/12/2026 | $34.58 | $34.80 | $33.72 | $34.15 | 5.07M |
| 1/9/2026 | $33.74 | $34.89 | $33.67 | $34.61 | 6.05M |
| 1/8/2026 | $33.47 | $33.80 | $33.20 | $33.61 | 3.00M |
| 1/7/2026 | $33.86 | $34.13 | $33.54 | $33.58 | 3.55M |
| 1/6/2026 | $33.83 | $34.11 | $33.52 | $33.86 | 3.62M |
| 1/5/2026 | $33.48 | $33.70 | $32.96 | $33.70 | 3.23M |
| 12/31/2025 | $33.35 | $33.58 | $33.21 | $33.22 | 1.89M |
| 12/30/2025 | $33.26 | $33.59 | $32.91 | $33.48 | 1.87M |
| 12/29/2025 | $33.96 | $33.96 | $33.18 | $33.48 | 2.56M |
| 12/26/2025 | $33.53 | $34.44 | $33.51 | $34.01 | 3.11M |
| 12/25/2025 | $33.20 | $33.58 | $32.92 | $33.57 | 2.17M |
| 12/24/2025 | $32.85 | $33.24 | $32.85 | $33.24 | 2.28M |
| 12/23/2025 | $32.70 | $33.18 | $32.55 | $32.85 | 2.80M |
| 12/22/2025 | $32.88 | $32.89 | $32.48 | $32.71 | 2.56M |
| 12/19/2025 | $32.87 | $33.10 | $32.70 | $32.89 | 1.66M |
| 12/18/2025 | $33.47 | $33.47 | $32.61 | $32.70 | 2.37M |
| 12/17/2025 | $33.43 | $33.64 | $32.83 | $33.50 | 2.63M |
| 12/16/2025 | $34.04 | $34.11 | $33.12 | $33.64 | 2.82M |
| 12/15/2025 | $33.60 | $34.47 | $33.50 | $34.13 | 3.37M |
| 12/12/2025 | $31.99 | $33.87 | $31.99 | $33.57 | 6.70M |
| 12/11/2025 | $32.28 | $32.57 | $32.00 | $32.00 | 2.67M |
| 12/10/2025 | $31.98 | $32.41 | $31.65 | $32.26 | 2.41M |
| 12/9/2025 | $32.14 | $32.65 | $31.86 | $32.07 | 3.16M |
| 12/8/2025 | $32.14 | $32.26 | $31.84 | $32.08 | 3.16M |
| 12/5/2025 | $32.19 | $32.32 | $31.86 | $32.14 | 2.25M |
| 12/4/2025 | $32.28 | $32.36 | $31.61 | $32.08 | 2.30M |
| 12/3/2025 | $32.13 | $32.56 | $32.01 | $32.10 | 2.35M |
| 12/2/2025 | $32.50 | $32.56 | $31.92 | $32.07 | 2.45M |
| 12/1/2025 | $32.38 | $32.93 | $32.12 | $32.46 | 4.06M |
| 11/28/2025 | $31.70 | $32.36 | $31.70 | $32.11 | 2.55M |
| 11/27/2025 | $31.80 | $32.34 | $31.59 | $31.76 | 3.01M |
| 11/26/2025 | $32.03 | $32.03 | $31.53 | $31.57 | 2.21M |
| 11/25/2025 | $31.65 | $32.21 | $31.46 | $31.96 | 3.05M |
| 11/24/2025 | $31.82 | $32.12 | $31.38 | $31.44 | 3.72M |
| 11/21/2025 | $32.91 | $32.92 | $31.60 | $31.66 | 4.00M |
| 11/20/2025 | $33.54 | $34.09 | $33.10 | $33.10 | 2.80M |
| 11/19/2025 | $34.08 | $34.56 | $33.38 | $33.50 | 3.41M |
| 11/18/2025 | $34.92 | $35.09 | $33.81 | $34.11 | 4.35M |
| 11/17/2025 | $35.11 | $35.44 | $34.40 | $34.97 | 4.49M |
| 11/14/2025 | $35.80 | $36.03 | $35.11 | $35.11 | 4.61M |
| 11/13/2025 | $33.80 | $36.58 | $33.80 | $36.00 | 8.44M |
| 11/12/2025 | $34.13 | $34.39 | $33.41 | $34.03 | 3.77M |
| 11/11/2025 | $34.66 | $34.82 | $34.02 | $34.09 | 3.92M |
| 11/10/2025 | $34.94 | $35.19 | $34.27 | $34.57 | 5.20M |
| 11/7/2025 | $34.68 | $35.25 | $34.34 | $34.75 | 4.34M |
| 11/6/2025 | $34.85 | $35.41 | $34.55 | $34.78 | 5.46M |
| 11/5/2025 | $33.01 | $35.15 | $32.90 | $34.80 | 6.86M |
| 11/4/2025 | $33.15 | $33.96 | $33.01 | $33.43 | 4.98M |
| 11/3/2025 | $33.55 | $33.84 | $32.85 | $33.55 | 6.38M |
| 10/31/2025 | $33.28 | $34.43 | $33.18 | $33.89 | 9.77M |
| 10/30/2025 | $31.90 | $33.56 | $31.82 | $33.27 | 11.89M |
| 10/29/2025 | $31.25 | $32.76 | $31.25 | $31.98 | 6.56M |
| 10/28/2025 | $30.78 | $31.23 | $30.40 | $30.90 | 3.53M |
| 10/27/2025 | $30.47 | $31.15 | $30.46 | $30.59 | 3.85M |
| 10/24/2025 | $30.07 | $30.36 | $30.01 | $30.35 | 2.58M |
| 10/23/2025 | $29.70 | $30.05 | $29.21 | $30.01 | 2.29M |
| 10/22/2025 | $30.14 | $30.21 | $29.53 | $29.63 | 2.29M |
| 10/21/2025 | $30.07 | $30.29 | $29.88 | $30.14 | 2.34M |
| 10/20/2025 | $29.62 | $30.39 | $29.50 | $29.87 | 3.64M |
| 10/17/2025 | $30.52 | $30.92 | $29.15 | $29.19 | 4.94M |