Shenzhen - Delayed Quote
CNY
Jiangxi Special Electric Motor Co.,Ltd (002176.SZ)
7.82
+0.22
(+2.89%)
At close: 2:45:39 PM GMT+8
Currency in CNY
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
7.46 | 7.94 | 7.55 | 7.83 | 7.83 | 44,347,328 |
|
Nov 4, 2026
|
7.45 | 7.64 | 7.37 | 7.60 | 7.60 | 37,751,396 |
|
Nov 3, 2026
|
7.31 | 7.59 | 7.30 | 7.44 | 7.44 | 35,079,506 |
|
Nov 2, 2026
|
7.27 | 7.42 | 7.13 | 7.39 | 7.39 | 37,187,571 |
|
Oct 30, 2026
|
7.46 | 7.57 | 7.25 | 7.42 | 7.42 | 44,022,162 |
|
Oct 29, 2026
|
7.76 | 7.78 | 7.60 | 7.61 | 7.61 | 32,115,012 |
|
Oct 28, 2026
|
7.76 | 7.91 | 7.74 | 7.84 | 7.84 | 35,318,191 |
|
Oct 27, 2026
|
7.83 | 7.99 | 7.75 | 7.75 | 7.75 | 39,674,900 |
|
Oct 26, 2026
|
7.68 | 7.86 | 7.61 | 7.81 | 7.81 | 37,508,378 |
|
Oct 23, 2026
|
7.29 | 7.72 | 7.17 | 7.70 | 7.70 | 51,467,704 |
|
Oct 22, 2026
|
7.60 | 7.90 | 7.51 | 7.51 | 7.51 | 51,745,641 |
|
Oct 21, 2026
|
7.65 | 7.77 | 7.57 | 7.58 | 7.58 | 24,854,217 |
|
Oct 20, 2026
|
7.58 | 7.68 | 7.51 | 7.61 | 7.61 | 21,181,991 |
|
Oct 19, 2026
|
7.57 | 7.68 | 7.51 | 7.63 | 7.63 | 23,528,599 |
|
Oct 16, 2026
|
7.70 | 7.79 | 7.58 | 7.63 | 7.63 | 30,182,722 |
|
Oct 15, 2026
|
7.65 | 7.76 | 7.54 | 7.58 | 7.58 | 36,031,965 |
|
Oct 14, 2026
|
8.04 | 8.16 | 7.83 | 7.85 | 7.85 | 32,105,120 |
|
Oct 13, 2026
|
8.13 | 8.23 | 7.90 | 8.10 | 8.10 | 50,558,121 |
|
Oct 12, 2026
|
8.85 | 9.00 | 8.28 | 8.31 | 8.31 | 75,727,928 |
|
Oct 9, 2026
|
8.44 | 8.64 | 8.28 | 8.55 | 8.55 | 44,758,480 |
|
Oct 8, 2026
|
8.61 | 8.70 | 8.44 | 8.48 | 8.48 | 40,826,824 |
|
Sep 30, 2026
|
8.23 | 8.79 | 8.16 | 8.61 | 8.61 | 60,770,765 |
|
Sep 29, 2026
|
8.02 | 8.26 | 8.02 | 8.20 | 8.20 | 25,198,100 |
|
Sep 28, 2026
|
8.29 | 8.29 | 8.01 | 8.08 | 8.08 | 29,453,965 |
|
Sep 24, 2026
|
8.42 | 8.45 | 8.27 | 8.29 | 8.29 | 21,065,287 |
|
Sep 23, 2026
|
8.55 | 8.58 | 8.37 | 8.40 | 8.40 | 33,258,917 |
|
Sep 22, 2026
|
8.57 | 8.67 | 8.56 | 8.60 | 8.60 | 30,817,543 |
|
Sep 21, 2026
|
8.52 | 8.62 | 8.47 | 8.56 | 8.56 | 31,071,747 |
|
Sep 18, 2026
|
8.60 | 8.62 | 8.47 | 8.53 | 8.53 | 26,643,495 |
|
Sep 17, 2026
|
8.56 | 8.63 | 8.45 | 8.53 | 8.53 | 23,828,036 |
|
Sep 16, 2026
|
8.57 | 8.67 | 8.43 | 8.58 | 8.58 | 26,963,078 |
|
Sep 15, 2026
|
8.77 | 8.77 | 8.59 | 8.61 | 8.61 | 23,816,322 |
|
Sep 14, 2026
|
8.53 | 8.83 | 8.47 | 8.78 | 8.78 | 29,685,914 |
|
Sep 11, 2026
|
8.77 | 8.79 | 8.36 | 8.58 | 8.58 | 49,959,746 |
|
Sep 10, 2026
|
8.98 | 8.98 | 8.82 | 8.89 | 8.89 | 24,865,340 |
|
Sep 9, 2026
|
9.13 | 9.15 | 9.00 | 9.02 | 9.02 | 36,256,596 |
|
Sep 8, 2026
|
8.91 | 9.16 | 8.88 | 9.13 | 9.13 | 62,812,310 |
|
Sep 7, 2026
|
8.73 | 8.97 | 8.60 | 8.89 | 8.89 | 42,285,769 |
|
Sep 4, 2026
|
8.87 | 9.06 | 8.67 | 8.71 | 8.71 | 49,779,735 |
|
Sep 3, 2026
|
8.90 | 9.09 | 8.85 | 8.87 | 8.87 | 36,795,787 |
|
Sep 2, 2026
|
9.06 | 9.07 | 8.79 | 8.86 | 8.86 | 50,563,161 |
|
Sep 1, 2026
|
9.28 | 9.32 | 9.03 | 9.15 | 9.15 | 50,960,406 |
|
Aug 31, 2026
|
8.95 | 9.27 | 8.90 | 9.25 | 9.25 | 65,370,032 |
|
Aug 28, 2026
|
8.91 | 9.14 | 8.85 | 9.06 | 9.06 | 69,085,168 |
|
Aug 27, 2026
|
8.79 | 8.93 | 8.62 | 8.91 | 8.91 | 82,585,013 |
|
Aug 26, 2026
|
8.94 | 9.07 | 8.76 | 8.93 | 8.93 | 121,334,071 |
|
Aug 25, 2026
|
10.07 | 10.07 | 9.35 | 9.35 | 9.35 | 176,088,305 |
|
Aug 24, 2026
|
9.20 | 9.35 | 8.96 | 9.15 | 9.15 | 53,784,435 |
|
Aug 21, 2026
|
8.80 | 9.22 | 8.71 | 9.04 | 9.04 | 53,131,629 |
|
Aug 20, 2026
|
9.07 | 9.09 | 8.82 | 8.84 | 8.84 | 39,948,808 |
|
Aug 19, 2026
|
9.25 | 9.31 | 8.90 | 8.92 | 8.92 | 62,904,419 |
|
Aug 18, 2026
|
9.34 | 9.60 | 9.22 | 9.37 | 9.37 | 64,015,319 |
|
Aug 17, 2026
|
9.39 | 9.41 | 9.16 | 9.34 | 9.34 | 49,233,766 |
|
Aug 14, 2026
|
9.57 | 9.73 | 9.26 | 9.40 | 9.40 | 71,116,391 |
|
Aug 13, 2026
|
9.44 | 9.65 | 9.38 | 9.47 | 9.47 | 76,660,399 |
|
Aug 12, 2026
|
9.26 | 9.65 | 9.24 | 9.40 | 9.40 | 79,506,957 |
|
Aug 11, 2026
|
9.22 | 9.35 | 9.16 | 9.25 | 9.25 | 50,220,194 |
|
Aug 10, 2026
|
9.45 | 9.47 | 9.25 | 9.30 | 9.30 | 71,076,328 |
|
Aug 7, 2026
|
9.36 | 9.46 | 9.01 | 9.35 | 9.35 | 81,813,775 |
|
Aug 6, 2026
|
9.50 | 9.65 | 9.21 | 9.30 | 9.30 | 99,256,881 |
|
Aug 5, 2026
|
9.19 | 9.50 | 9.15 | 9.47 | 9.47 | 111,179,935 |
|
Aug 4, 2026
|
9.10 | 9.33 | 8.90 | 9.27 | 9.27 | 146,035,968 |
|
Aug 3, 2026
|
8.23 | 9.03 | 8.13 | 9.03 | 9.03 | 62,287,230 |
|
Jul 31, 2026
|
8.21 | 8.30 | 8.16 | 8.21 | 8.21 | 56,470,851 |
|
Jul 30, 2026
|
8.17 | 8.32 | 8.11 | 8.16 | 8.16 | 54,498,134 |
|
Jul 29, 2026
|
7.99 | 8.29 | 7.75 | 8.21 | 8.21 | 69,372,298 |
|
Jul 28, 2026
|
7.92 | 8.13 | 7.90 | 7.94 | 7.94 | 49,029,783 |
|
Jul 27, 2026
|
7.80 | 8.02 | 7.72 | 8.02 | 8.02 | 52,374,770 |
|
Jul 24, 2026
|
7.88 | 8.01 | 7.72 | 7.72 | 7.72 | 54,548,489 |
|
Jul 23, 2026
|
7.59 | 7.99 | 7.55 | 7.99 | 7.99 | 88,621,677 |
|
Jul 22, 2026
|
7.59 | 7.70 | 7.48 | 7.54 | 7.54 | 56,171,204 |
|
Jul 21, 2026
|
7.46 | 7.65 | 7.23 | 7.64 | 7.64 | 80,861,592 |
|
Jul 20, 2026
|
7.73 | 7.81 | 7.32 | 7.45 | 7.45 | 74,041,935 |
|
Jul 17, 2026
|
8.03 | 8.25 | 7.68 | 7.68 | 7.68 | 74,697,134 |
|
Jul 16, 2026
|
8.01 | 8.16 | 7.93 | 8.01 | 8.01 | 51,900,354 |
|
Jul 15, 2026
|
8.35 | 8.35 | 8.05 | 8.11 | 8.11 | 50,647,123 |
|
Jul 14, 2026
|
8.12 | 8.28 | 7.97 | 8.26 | 8.26 | 53,875,059 |
|
Jul 13, 2026
|
8.63 | 8.63 | 8.10 | 8.11 | 8.11 | 70,128,425 |
|
Jul 10, 2026
|
8.65 | 8.84 | 8.45 | 8.66 | 8.66 | 71,902,391 |
|
Jul 9, 2026
|
8.91 | 8.98 | 8.34 | 8.63 | 8.63 | 94,374,537 |
|
Jul 8, 2026
|
9.53 | 9.59 | 8.91 | 8.92 | 8.92 | 87,365,679 |
|
Jul 7, 2026
|
9.97 | 10.10 | 9.56 | 9.61 | 9.61 | 61,219,672 |
|
Jul 6, 2026
|
10.29 | 10.45 | 9.84 | 9.88 | 9.88 | 93,366,748 |
|
Jul 3, 2026
|
10.32 | 10.35 | 9.94 | 10.17 | 10.17 | 86,626,177 |
|
Jul 2, 2026
|
10.05 | 10.52 | 10.01 | 10.14 | 10.14 | 83,420,608 |
|
Jul 1, 2026
|
10.08 | 10.25 | 9.75 | 10.14 | 10.14 | 88,078,424 |
|
Jun 30, 2026
|
9.76 | 10.06 | 9.61 | 10.01 | 10.01 | 85,149,778 |
|
Jun 29, 2026
|
9.77 | 9.87 | 9.46 | 9.69 | 9.69 | 75,807,522 |
|
Jun 26, 2026
|
10.52 | 10.55 | 9.70 | 9.74 | 9.74 | 108,617,166 |
|
Jun 25, 2026
|
11.01 | 11.24 | 10.48 | 10.57 | 10.57 | 99,911,860 |
|
Jun 24, 2026
|
10.92 | 11.29 | 10.35 | 11.18 | 11.18 | 116,833,722 |
|
Jun 23, 2026
|
11.26 | 11.27 | 10.85 | 10.90 | 10.90 | 83,590,415 |
|
Jun 22, 2026
|
10.75 | 11.28 | 10.55 | 11.26 | 11.26 | 123,084,037 |
|
Jun 18, 2026
|
11.42 | 11.57 | 11.04 | 11.10 | 11.10 | 117,927,364 |
|
Jun 17, 2026
|
11.74 | 12.03 | 11.42 | 11.49 | 11.49 | 147,721,731 |
|
Jun 16, 2026
|
11.22 | 11.85 | 11.00 | 11.76 | 11.76 | 181,603,542 |
|
Jun 15, 2026
|
11.41 | 11.55 | 11.20 | 11.36 | 11.36 | 139,163,719 |
|
Jun 12, 2026
|
11.15 | 11.60 | 10.91 | 11.25 | 11.25 | 154,435,019 |
|
Jun 11, 2026
|
11.15 | 11.46 | 10.82 | 11.12 | 11.12 | 164,677,155 |
|
Jun 10, 2026
|
10.98 | 11.95 | 10.91 | 11.13 | 11.13 | 166,633,113 |
|
Jun 9, 2026
|
10.79 | 11.08 | 10.50 | 11.05 | 11.05 | 81,895,771 |
|
Jun 8, 2026
|
10.83 | 11.23 | 10.44 | 10.63 | 10.63 | 79,525,265 |
|
Jun 5, 2026
|
11.00 | 11.26 | 10.67 | 11.05 | 11.05 | 78,488,055 |
|
Jun 4, 2026
|
11.18 | 11.19 | 10.88 | 10.97 | 10.97 | 60,007,105 |
|
Jun 3, 2026
|
11.16 | 11.58 | 11.04 | 11.26 | 11.26 | 74,491,434 |
|
Jun 2, 2026
|
11.60 | 11.68 | 11.01 | 11.24 | 11.24 | 77,342,239 |
|
Jun 1, 2026
|
11.70 | 11.85 | 11.50 | 11.58 | 11.58 | 61,098,968 |
|
May 29, 2026
|
12.04 | 12.27 | 11.70 | 11.77 | 11.77 | 77,655,162 |
|
May 28, 2026
|
12.03 | 12.30 | 11.69 | 11.98 | 11.98 | 79,947,091 |
|
May 27, 2026
|
12.45 | 12.66 | 11.90 | 12.03 | 12.03 | 96,714,490 |
|
May 26, 2026
|
12.26 | 12.69 | 12.17 | 12.54 | 12.54 | 95,443,302 |
|
May 25, 2026
|
12.93 | 12.99 | 12.32 | 12.36 | 12.36 | 101,573,708 |
|
May 22, 2026
|
12.85 | 12.92 | 12.53 | 12.87 | 12.87 | 82,269,758 |
|
May 21, 2026
|
13.08 | 13.77 | 12.66 | 12.73 | 12.73 | 148,149,847 |
|
May 20, 2026
|
12.60 | 13.38 | 12.41 | 13.08 | 13.08 | 167,458,945 |
|
May 19, 2026
|
13.22 | 13.26 | 12.59 | 12.79 | 12.79 | 113,826,161 |
|
May 18, 2026
|
13.34 | 13.67 | 13.13 | 13.26 | 13.26 | 106,981,637 |
|
May 15, 2026
|
13.77 | 13.95 | 13.27 | 13.45 | 13.45 | 121,987,736 |
|
May 14, 2026
|
14.30 | 14.30 | 13.76 | 13.85 | 13.85 | 124,765,668 |
|
May 13, 2026
|
14.76 | 14.88 | 14.31 | 14.38 | 14.38 | 150,383,896 |
|
May 12, 2026
|
15.50 | 15.57 | 14.46 | 14.76 | 14.76 | 181,786,507 |
|
May 11, 2026
|
15.58 | 16.15 | 15.18 | 15.31 | 15.31 | 221,387,140 |
|
May 8, 2026
|
15.37 | 16.38 | 15.05 | 15.15 | 15.15 | 245,040,199 |
|
May 7, 2026
|
15.73 | 15.86 | 14.94 | 15.52 | 15.52 | 265,313,565 |
|
May 6, 2026
|
16.20 | 16.23 | 15.50 | 15.70 | 15.70 | 254,432,094 |
|
Apr 30, 2026
|
16.27 | 16.97 | 15.85 | 16.05 | 16.05 | 341,734,502 |
|
Apr 29, 2026
|
13.77 | 16.09 | 13.77 | 16.09 | 16.09 | 383,881,400 |
|
Apr 28, 2026
|
14.17 | 14.98 | 14.13 | 14.63 | 14.63 | 266,420,944 |
|
Apr 27, 2026
|
13.83 | 14.79 | 13.51 | 14.49 | 14.49 | 350,763,762 |
|
Apr 24, 2026
|
12.26 | 13.62 | 12.19 | 13.62 | 13.62 | 179,537,771 |
|
Apr 23, 2026
|
12.51 | 12.71 | 12.11 | 12.38 | 12.38 | 160,723,306 |
|
Apr 22, 2026
|
11.50 | 12.72 | 11.50 | 12.39 | 12.39 | 214,981,348 |
|
Apr 21, 2026
|
11.30 | 11.92 | 10.85 | 11.71 | 11.71 | 199,022,469 |
|
Apr 20, 2026
|
11.31 | 11.55 | 11.15 | 11.22 | 11.22 | 95,140,920 |
|
Apr 17, 2026
|
11.35 | 11.67 | 11.11 | 11.12 | 11.12 | 113,934,969 |
|
Apr 16, 2026
|
11.02 | 11.37 | 10.89 | 11.28 | 11.28 | 124,857,134 |
|
Apr 15, 2026
|
11.52 | 11.72 | 10.88 | 10.90 | 10.90 | 141,885,089 |
|
Apr 14, 2026
|
11.11 | 11.45 | 10.98 | 11.28 | 11.28 | 154,211,737 |
|
Apr 13, 2026
|
10.70 | 11.00 | 10.66 | 10.93 | 10.93 | 143,047,307 |
|
Apr 10, 2026
|
10.55 | 11.06 | 10.49 | 10.74 | 10.74 | 172,008,701 |
|
Apr 9, 2026
|
10.39 | 10.71 | 10.22 | 10.49 | 10.49 | 117,544,967 |
|
Apr 8, 2026
|
10.41 | 10.51 | 10.18 | 10.49 | 10.49 | 113,499,269 |
|
Apr 7, 2026
|
10.29 | 10.43 | 10.14 | 10.28 | 10.28 | 75,483,823 |
|
Apr 3, 2026
|
10.45 | 10.59 | 10.04 | 10.04 | 10.04 | 89,427,235 |
|
Apr 2, 2026
|
10.05 | 10.69 | 10.01 | 10.47 | 10.47 | 166,855,478 |
|
Apr 1, 2026
|
10.40 | 10.40 | 10.05 | 10.16 | 10.16 | 83,439,125 |
|
Mar 31, 2026
|
10.59 | 10.60 | 10.24 | 10.26 | 10.26 | 135,259,712 |
|
Mar 30, 2026
|
10.80 | 11.09 | 10.47 | 10.71 | 10.71 | 263,106,130 |
|
Mar 27, 2026
|
9.24 | 10.29 | 9.22 | 10.29 | 10.29 | 94,732,625 |
|
Mar 26, 2026
|
9.30 | 9.57 | 9.25 | 9.35 | 9.35 | 55,615,408 |
|
Mar 25, 2026
|
9.28 | 9.45 | 9.15 | 9.34 | 9.34 | 51,704,138 |
|
Mar 24, 2026
|
9.01 | 9.20 | 8.78 | 9.18 | 9.18 | 58,635,537 |
|
Mar 23, 2026
|
9.12 | 9.29 | 8.70 | 8.83 | 8.83 | 63,160,092 |
|
Mar 20, 2026
|
9.29 | 9.52 | 9.16 | 9.18 | 9.18 | 51,408,435 |
|
Mar 19, 2026
|
9.41 | 9.46 | 9.18 | 9.23 | 9.23 | 44,015,393 |
|
Mar 18, 2026
|
9.76 | 9.78 | 9.42 | 9.57 | 9.57 | 43,844,486 |
|
Mar 17, 2026
|
10.01 | 10.09 | 9.68 | 9.70 | 9.70 | 50,198,552 |
|
Mar 16, 2026
|
10.00 | 10.16 | 9.88 | 10.00 | 10.00 | 45,841,084 |
|
Mar 13, 2026
|
10.27 | 10.32 | 9.99 | 10.01 | 10.01 | 71,210,171 |
|
Mar 12, 2026
|
10.14 | 10.17 | 9.95 | 10.03 | 10.03 | 42,944,946 |
|
Mar 11, 2026
|
10.12 | 10.28 | 10.04 | 10.18 | 10.18 | 52,086,709 |
|
Mar 10, 2026
|
10.20 | 10.31 | 10.10 | 10.16 | 10.16 | 53,430,863 |
|
Mar 9, 2026
|
9.80 | 10.18 | 9.60 | 10.13 | 10.13 | 80,528,016 |
|
Mar 6, 2026
|
9.90 | 10.08 | 9.87 | 9.98 | 9.98 | 45,242,062 |
|
Mar 5, 2026
|
10.12 | 10.17 | 9.91 | 9.99 | 9.99 | 57,715,964 |
|
Mar 4, 2026
|
9.78 | 10.15 | 9.72 | 9.88 | 9.88 | 68,202,133 |
|
Mar 3, 2026
|
10.44 | 10.49 | 9.91 | 9.94 | 9.94 | 103,937,976 |
|
Mar 2, 2026
|
10.71 | 10.85 | 10.34 | 10.50 | 10.50 | 122,264,913 |
|
Feb 27, 2026
|
10.58 | 10.96 | 10.50 | 10.90 | 10.90 | 148,068,718 |
|
Feb 26, 2026
|
11.30 | 11.30 | 10.61 | 10.68 | 10.68 | 255,877,069 |
|
Feb 25, 2026
|
9.56 | 10.48 | 9.56 | 10.48 | 10.48 | 111,024,434 |
|
Feb 24, 2026
|
9.30 | 9.55 | 9.26 | 9.53 | 9.53 | 59,520,642 |
|
Feb 13, 2026
|
9.14 | 9.24 | 9.08 | 9.11 | 9.11 | 27,811,429 |
|
Feb 12, 2026
|
9.21 | 9.29 | 9.15 | 9.18 | 9.18 | 29,056,660 |
|
Feb 11, 2026
|
9.13 | 9.26 | 9.12 | 9.23 | 9.23 | 27,435,722 |
|
Feb 10, 2026
|
9.20 | 9.22 | 9.16 | 9.17 | 9.17 | 23,460,172 |
|
Feb 9, 2026
|
9.12 | 9.24 | 9.09 | 9.23 | 9.23 | 40,348,229 |
|
Feb 6, 2026
|
8.87 | 9.09 | 8.80 | 9.00 | 9.00 | 35,993,144 |
|
Feb 5, 2026
|
9.11 | 9.16 | 8.90 | 8.95 | 8.95 | 50,096,522 |
|
Feb 4, 2026
|
9.20 | 9.22 | 9.07 | 9.19 | 9.19 | 42,919,236 |
|
Feb 3, 2026
|
9.17 | 9.19 | 9.05 | 9.19 | 9.19 | 44,102,292 |
|
Feb 2, 2026
|
9.09 | 9.33 | 9.02 | 9.05 | 9.05 | 56,045,794 |
|
Jan 30, 2026
|
9.85 | 9.89 | 9.17 | 9.30 | 9.30 | 112,783,268 |
|
Jan 29, 2026
|
10.13 | 10.19 | 9.90 | 9.95 | 9.95 | 80,492,190 |
|
Jan 28, 2026
|
10.45 | 10.47 | 10.06 | 10.25 | 10.25 | 69,290,948 |
|
Jan 27, 2026
|
10.57 | 10.83 | 10.03 | 10.36 | 10.36 | 97,234,053 |
|
Jan 26, 2026
|
10.76 | 11.02 | 10.54 | 10.65 | 10.65 | 116,671,157 |
|
Jan 23, 2026
|
10.20 | 10.78 | 10.19 | 10.72 | 10.72 | 135,510,988 |
|
Jan 22, 2026
|
10.12 | 10.24 | 10.07 | 10.17 | 10.17 | 62,136,693 |
|
Jan 21, 2026
|
9.90 | 10.18 | 9.89 | 10.12 | 10.12 | 81,108,282 |
|
Jan 20, 2026
|
10.18 | 10.21 | 9.75 | 9.90 | 9.90 | 78,297,172 |
|
Jan 19, 2026
|
9.83 | 10.19 | 9.81 | 10.09 | 10.09 | 67,734,957 |
|
Jan 16, 2026
|
10.15 | 10.20 | 9.80 | 9.89 | 9.89 | 71,458,931 |
|
Jan 15, 2026
|
10.02 | 10.28 | 10.01 | 10.09 | 10.09 | 63,719,068 |
|
Jan 14, 2026
|
10.38 | 10.55 | 10.01 | 10.16 | 10.16 | 125,174,589 |
|
Jan 13, 2026
|
10.39 | 10.86 | 10.27 | 10.46 | 10.46 | 144,283,031 |
|
Jan 12, 2026
|
10.30 | 10.53 | 10.22 | 10.39 | 10.39 | 89,624,508 |
|
Jan 9, 2026
|
9.96 | 10.20 | 9.94 | 10.10 | 10.10 | 62,386,190 |
|
Jan 8, 2026
|
10.05 | 10.22 | 9.95 | 10.04 | 10.04 | 63,379,626 |
|
Jan 7, 2026
|
10.17 | 10.36 | 10.05 | 10.10 | 10.10 | 68,093,583 |
|
Jan 6, 2026
|
10.11 | 10.23 | 9.96 | 10.17 | 10.17 | 89,819,353 |
|
Jan 5, 2026
|
9.83 | 9.95 | 9.66 | 9.91 | 9.91 | 65,448,261 |
|
Dec 31, 2025
|
9.90 | 9.99 | 9.72 | 9.74 | 9.74 | 46,148,943 |
|
Dec 30, 2025
|
9.64 | 10.05 | 9.57 | 9.90 | 9.90 | 69,607,919 |
|
Dec 29, 2025
|
10.05 | 10.05 | 9.75 | 9.76 | 9.76 | 76,092,632 |
|
Dec 26, 2025
|
10.01 | 10.15 | 9.93 | 10.10 | 10.10 | 103,577,419 |
|
Dec 25, 2025
|
9.60 | 9.93 | 9.56 | 9.86 | 9.86 | 70,550,843 |
|
Dec 24, 2025
|
9.77 | 9.91 | 9.70 | 9.80 | 9.80 | 69,443,492 |
|
Dec 23, 2025
|
9.65 | 9.83 | 9.59 | 9.73 | 9.73 | 69,344,868 |
|
Dec 22, 2025
|
9.58 | 9.75 | 9.50 | 9.67 | 9.67 | 77,253,817 |
|
Dec 19, 2025
|
9.24 | 9.51 | 9.18 | 9.44 | 9.44 | 60,059,732 |
|
Dec 18, 2025
|
9.30 | 9.46 | 9.22 | 9.22 | 9.22 | 51,018,186 |
|
Dec 17, 2025
|
9.26 | 9.44 | 9.16 | 9.43 | 9.43 | 77,592,634 |
|
Dec 16, 2025
|
9.35 | 9.37 | 9.01 | 9.10 | 9.10 | 56,638,398 |
|
Dec 15, 2025
|
9.34 | 9.45 | 9.25 | 9.32 | 9.32 | 39,582,992 |
|
Dec 12, 2025
|
9.66 | 9.70 | 9.33 | 9.38 | 9.38 | 62,686,877 |
|
Dec 11, 2025
|
9.59 | 9.70 | 9.48 | 9.49 | 9.49 | 62,973,248 |
|
Dec 10, 2025
|
9.48 | 9.62 | 9.36 | 9.53 | 9.53 | 48,199,426 |
|
Dec 9, 2025
|
9.60 | 9.62 | 9.43 | 9.45 | 9.45 | 50,725,289 |
|
Dec 8, 2025
|
9.56 | 9.79 | 9.52 | 9.65 | 9.65 | 68,257,737 |
|
Dec 5, 2025
|
9.49 | 9.61 | 9.34 | 9.56 | 9.56 | 58,729,538 |
|
Dec 4, 2025
|
9.51 | 9.61 | 9.38 | 9.57 | 9.57 | 56,921,881 |
|
Dec 3, 2025
|
10.01 | 10.05 | 9.48 | 9.52 | 9.52 | 88,564,017 |
|
Dec 2, 2025
|
10.13 | 10.15 | 9.90 | 9.94 | 9.94 | 67,002,691 |
|
Dec 1, 2025
|
10.32 | 10.50 | 10.18 | 10.23 | 10.23 | 70,252,266 |
|
Nov 28, 2025
|
10.08 | 10.35 | 10.03 | 10.34 | 10.34 | 81,925,354 |
|
Nov 27, 2025
|
10.13 | 10.31 | 10.05 | 10.07 | 10.07 | 74,209,887 |
|
Nov 26, 2025
|
10.37 | 10.60 | 10.12 | 10.23 | 10.23 | 98,863,967 |
|
Nov 25, 2025
|
10.04 | 10.43 | 9.93 | 10.32 | 10.32 | 126,028,187 |
|
Nov 24, 2025
|
10.75 | 10.90 | 9.93 | 10.04 | 10.04 | 173,268,809 |
|
Nov 21, 2025
|
11.50 | 11.64 | 11.03 | 11.03 | 11.03 | 137,313,484 |
|
Nov 20, 2025
|
12.10 | 12.87 | 12.00 | 12.26 | 12.26 | 217,095,361 |
|
Nov 19, 2025
|
12.00 | 12.58 | 11.99 | 12.18 | 12.18 | 226,288,597 |
|
Nov 18, 2025
|
12.50 | 12.58 | 11.83 | 11.92 | 11.92 | 168,783,000 |
|
Nov 17, 2025
|
11.76 | 12.50 | 11.75 | 12.35 | 12.35 | 223,187,391 |
|
Nov 14, 2025
|
11.90 | 12.10 | 11.55 | 11.55 | 11.55 | 145,976,925 |
|
Nov 13, 2025
|
11.57 | 12.39 | 11.55 | 12.18 | 12.18 | 203,812,675 |
|
Nov 12, 2025
|
11.61 | 11.80 | 11.26 | 11.52 | 11.52 | 131,222,662 |
|
Nov 11, 2025
|
11.85 | 11.97 | 11.61 | 11.65 | 11.65 | 153,023,853 |
|
Nov 10, 2025
|
11.98 | 12.42 | 11.70 | 11.81 | 11.81 | 282,597,096 |
|
Nov 7, 2025
|
11.40 | 12.26 | 11.28 | 11.76 | 11.76 | 307,757,692 |
|
Nov 6, 2025
|
10.89 | 11.25 | 10.76 | 11.19 | 11.19 | 166,168,162 |
|
Nov 5, 2025
|
10.82 | 11.10 | 10.65 | 10.95 | 10.95 | 151,039,970 |
