HKSE - Delayed Quote
HKD
Shanghai Fudan-Zhangjiang Bio-Pharmaceutical Co.,Ltd. (1349.HK)
2.340
-0.020
(-0.85%)
At close: 4:08:07 PM GMT+8
Currency in HKD
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 3, 2026
|
2.355 | 2.415 | 2.325 | 2.340 | 2.340 | 955,000 |
|
Nov 2, 2026
|
2.405 | 2.450 | 2.325 | 2.360 | 2.360 | 732,000 |
|
Oct 30, 2026
|
2.370 | 2.410 | 2.340 | 2.370 | 2.370 | 852,000 |
|
Oct 29, 2026
|
2.420 | 2.480 | 2.355 | 2.375 | 2.375 | 1,207,000 |
|
Oct 28, 2026
|
2.450 | 2.470 | 2.405 | 2.440 | 2.440 | 763,000 |
|
Oct 27, 2026
|
2.430 | 2.460 | 2.390 | 2.400 | 2.400 | 848,000 |
|
Oct 26, 2026
|
2.450 | 2.495 | 2.405 | 2.405 | 2.405 | 828,000 |
|
Oct 23, 2026
|
2.385 | 2.460 | 2.355 | 2.430 | 2.430 | 950,000 |
|
Oct 22, 2026
|
2.430 | 2.480 | 2.350 | 2.400 | 2.400 | 1,163,000 |
|
Oct 21, 2026
|
2.445 | 2.515 | 2.445 | 2.460 | 2.460 | 873,000 |
|
Oct 20, 2026
|
2.445 | 2.505 | 2.440 | 2.455 | 2.455 | 1,395,000 |
|
Oct 16, 2026
|
2.455 | 2.520 | 2.455 | 2.455 | 2.455 | 1,297,000 |
|
Oct 15, 2026
|
2.495 | 2.515 | 2.430 | 2.445 | 2.445 | 900,000 |
|
Oct 14, 2026
|
2.505 | 2.520 | 2.470 | 2.495 | 2.495 | 716,000 |
|
Oct 13, 2026
|
2.480 | 2.510 | 2.420 | 2.490 | 2.490 | 804,000 |
|
Oct 12, 2026
|
2.555 | 2.595 | 2.490 | 2.500 | 2.500 | 498,000 |
|
Oct 9, 2026
|
2.575 | 2.580 | 2.470 | 2.545 | 2.545 | 1,355,000 |
|
Oct 8, 2026
|
2.565 | 2.615 | 2.510 | 2.545 | 2.545 | 881,000 |
|
Oct 7, 2026
|
2.550 | 2.570 | 2.320 | 2.550 | 2.550 | 10,000 |
|
Oct 6, 2026
|
2.500 | 2.560 | 2.490 | 2.525 | 2.525 | 152,000 |
|
Oct 5, 2026
|
2.475 | 2.520 | 2.475 | 2.475 | 2.475 | 91,000 |
|
Oct 2, 2026
|
2.570 | 2.580 | 2.505 | 2.530 | 2.530 | 175,000 |
|
Sep 30, 2026
|
2.580 | 2.695 | 2.580 | 2.635 | 2.635 | 1,774,000 |
|
Sep 29, 2026
|
2.580 | 2.585 | 2.525 | 2.570 | 2.570 | 981,000 |
|
Sep 28, 2026
|
2.635 | 2.680 | 2.515 | 2.525 | 2.525 | 842,000 |
|
Sep 25, 2026
|
2.600 | 2.610 | 2.565 | 2.610 | 2.610 | 68,000 |
|
Sep 24, 2026
|
2.630 | 2.705 | 2.615 | 2.625 | 2.625 | 1,276,000 |
|
Sep 23, 2026
|
2.680 | 2.715 | 2.650 | 2.670 | 2.670 | 1,514,000 |
|
Sep 22, 2026
|
2.650 | 2.685 | 2.585 | 2.680 | 2.680 | 1,833,000 |
|
Sep 21, 2026
|
2.605 | 2.675 | 2.565 | 2.650 | 2.650 | 2,830,000 |
|
Sep 18, 2026
|
2.515 | 2.610 | 2.495 | 2.610 | 2.610 | 2,125,194 |
|
Sep 17, 2026
|
2.485 | 2.540 | 2.480 | 2.515 | 2.515 | 726,000 |
|
Sep 16, 2026
|
2.505 | 2.550 | 2.475 | 2.490 | 2.490 | 752,806 |
|
Sep 15, 2026
|
2.525 | 2.530 | 2.470 | 2.495 | 2.495 | 756,000 |
|
Sep 14, 2026
|
2.475 | 2.530 | 2.475 | 2.495 | 2.495 | 1,587,000 |
|
Sep 11, 2026
|
2.490 | 2.540 | 2.465 | 2.500 | 2.500 | 1,395,000 |
|
Sep 10, 2026
|
2.530 | 2.565 | 2.495 | 2.510 | 2.510 | 1,777,000 |
|
Sep 9, 2026
|
2.505 | 2.575 | 2.505 | 2.540 | 2.540 | 1,210,000 |
|
Sep 8, 2026
|
2.515 | 2.560 | 2.475 | 2.520 | 2.520 | 1,059,000 |
|
Sep 7, 2026
|
2.505 | 2.525 | 2.490 | 2.500 | 2.500 | 457,000 |
|
Sep 4, 2026
|
2.530 | 2.535 | 2.500 | 2.505 | 2.505 | 1,087,000 |
|
Sep 3, 2026
|
2.530 | 2.570 | 2.475 | 2.500 | 2.500 | 1,368,000 |
|
Sep 2, 2026
|
2.550 | 2.595 | 2.490 | 2.515 | 2.515 | 1,142,000 |
|
Sep 1, 2026
|
2.550 | 2.575 | 2.515 | 2.525 | 2.525 | 1,343,000 |
|
Aug 31, 2026
|
2.575 | 2.580 | 2.510 | 2.520 | 2.520 | 1,060,000 |
|
Aug 28, 2026
|
2.575 | 2.585 | 2.515 | 2.535 | 2.535 | 1,155,000 |
|
Aug 27, 2026
|
2.550 | 2.590 | 2.520 | 2.575 | 2.575 | 832,000 |
|
Aug 26, 2026
|
2.630 | 2.635 | 2.530 | 2.575 | 2.575 | 1,460,000 |
|
Aug 25, 2026
|
2.540 | 2.585 | 2.505 | 2.575 | 2.575 | 628,000 |
|
Aug 24, 2026
|
2.595 | 2.600 | 2.510 | 2.555 | 2.555 | 1,139,000 |
|
Aug 21, 2026
|
2.625 | 2.675 | 2.590 | 2.590 | 2.590 | 1,708,000 |
|
Aug 20, 2026
|
2.600 | 2.725 | 2.600 | 2.625 | 2.625 | 4,022,000 |
|
Aug 19, 2026
|
2.580 | 2.630 | 2.525 | 2.555 | 2.555 | 992,000 |
|
Aug 18, 2026
|
2.690 | 2.690 | 2.595 | 2.610 | 2.610 | 1,896,000 |
|
Aug 17, 2026
|
2.615 | 2.720 | 2.600 | 2.675 | 2.675 | 2,934,000 |
|
Aug 14, 2026
|
2.560 | 2.695 | 2.510 | 2.615 | 2.615 | 2,323,000 |
|
Aug 13, 2026
|
2.520 | 2.675 | 2.515 | 2.555 | 2.555 | 3,839,000 |
|
Aug 12, 2026
|
2.510 | 2.535 | 2.505 | 2.505 | 2.505 | 358,000 |
|
Aug 11, 2026
|
2.535 | 2.555 | 2.505 | 2.510 | 2.510 | 560,000 |
|
Aug 10, 2026
|
2.590 | 2.595 | 2.530 | 2.535 | 2.535 | 1,288,000 |
|
Aug 7, 2026
|
2.445 | 2.550 | 2.440 | 2.540 | 2.540 | 1,984,000 |
|
Aug 6, 2026
|
2.475 | 2.500 | 2.420 | 2.470 | 2.470 | 408,000 |
|
Aug 5, 2026
|
2.510 | 2.530 | 2.470 | 2.475 | 2.475 | 674,000 |
|
Aug 4, 2026
|
2.445 | 2.480 | 2.440 | 2.465 | 2.465 | 796,000 |
|
Aug 3, 2026
|
2.490 | 2.490 | 2.375 | 2.420 | 2.420 | 482,000 |
|
Jul 31, 2026
|
2.390 | 2.440 | 2.390 | 2.420 | 2.420 | 931,000 |
|
Jul 30, 2026
|
2.480 | 2.480 | 2.310 | 2.390 | 2.390 | 1,009,000 |
|
Jul 29, 2026
|
2.410 | 2.410 | 2.370 | 2.400 | 2.400 | 665,000 |
|
Jul 28, 2026
|
2.410 | 2.470 | 2.360 | 2.370 | 2.370 | 1,370,000 |
|
Jul 27, 2026
|
2.360 | 2.430 | 2.360 | 2.430 | 2.430 | 513,000 |
|
Jul 24, 2026
|
2.490 | 2.450 | 2.350 | 2.350 | 2.350 | 963,000 |
|
Jul 23, 2026
|
2.380 | 2.440 | 2.380 | 2.420 | 2.420 | 386,000 |
|
Jul 22, 2026
|
2.450 | 2.470 | 2.400 | 2.400 | 2.400 | 905,000 |
|
Jul 21, 2026
|
2.400 | 2.420 | 2.340 | 2.420 | 2.420 | 950,000 |
|
Jul 20, 2026
|
2.470 | 2.470 | 2.390 | 2.400 | 2.400 | 534,000 |
|
Jul 17, 2026
|
2.490 | 2.510 | 2.360 | 2.370 | 2.370 | 2,509,000 |
|
Jul 16, 2026
|
2.520 | 2.540 | 2.480 | 2.520 | 2.520 | 1,501,000 |
|
Jul 15, 2026
|
2.510 | 2.560 | 2.480 | 2.490 | 2.490 | 1,765,000 |
|
Jul 14, 2026
|
2.400 | 2.500 | 2.380 | 2.500 | 2.500 | 1,086,000 |
|
Jul 13, 2026
|
2.470 | 2.480 | 2.380 | 2.410 | 2.410 | 1,812,000 |
|
Jul 10, 2026
|
2.350 | 2.480 | 2.350 | 2.430 | 2.430 | 1,901,000 |
|
Jul 9, 2026
|
2.400 | 2.440 | 2.360 | 2.370 | 2.370 | 1,165,000 |
|
Jul 8, 2026
|
2.380 | 2.440 | 2.370 | 2.400 | 2.400 | 1,725,000 |
|
Jul 7, 2026
|
2.480 | 2.480 | 2.370 | 2.380 | 2.380 | 1,241,000 |
|
Jul 6, 2026
|
2.490 | 2.570 | 2.480 | 2.480 | 2.480 | 2,662,000 |
|
Jul 3, 2026
|
2.470 | 2.520 | 2.430 | 2.480 | 2.480 | 1,462,000 |
|
Jul 2, 2026
|
2.460 | 2.530 | 2.420 | 2.430 | 2.430 | 3,716,000 |
|
Jun 30, 2026
|
2.360 | 2.430 | 2.310 | 2.370 | 2.370 | 2,084,000 |
|
Jun 29, 2026
|
2.250 | 2.430 | 2.250 | 2.380 | 2.380 | 3,838,000 |
|
Jun 26, 2026
|
2.310 | 2.350 | 2.240 | 2.260 | 2.260 | 2,264,000 |
|
Jun 25, 2026
|
2.420 | 2.420 | 2.310 | 2.330 | 2.330 | 3,571,000 |
|
Jun 24, 2026
|
2.400 | 2.540 | 2.360 | 2.380 | 2.380 | 4,537,000 |
|
Jun 23, 2026
|
2.370 | 2.730 | 2.330 | 2.450 | 2.450 | 20,471,000 |
|
Jun 22, 2026
|
2.320 | 2.440 | 2.250 | 2.330 | 2.330 | 8,337,000 |
|
Jun 18, 2026
|
2.250 | 2.780 | 2.210 | 2.320 | 2.320 | 43,743,000 |
|
Jun 17, 2026
|
2.310 | 2.330 | 2.240 | 2.260 | 2.260 | 1,686,000 |
|
Jun 16, 2026
|
2.290 | 2.300 | 2.230 | 2.280 | 2.280 | 896,000 |
|
Jun 15, 2026
|
2.280 | 2.330 | 2.270 | 2.310 | 2.310 | 375,000 |
|
Jun 12, 2026
|
2.250 | 2.300 | 2.230 | 2.280 | 2.280 | 1,533,000 |
|
Jun 11, 2026
|
2.260 | 2.260 | 2.200 | 2.230 | 2.230 | 1,026,000 |
|
Jun 10, 2026
|
2.240 | 2.260 | 2.200 | 2.260 | 2.260 | 1,358,000 |
|
Jun 9, 2026
|
2.220 | 2.250 | 2.200 | 2.210 | 2.210 | 1,049,000 |
|
Jun 8, 2026
|
2.280 | 2.310 | 2.230 | 2.240 | 2.240 | 1,100,000 |
|
Jun 5, 2026
|
2.350 | 2.350 | 2.280 | 2.330 | 2.330 | 941,000 |
|
Jun 4, 2026
|
2.370 | 2.380 | 2.300 | 2.330 | 2.330 | 1,203,000 |
|
Jun 3, 2026
|
2.420 | 2.440 | 2.370 | 2.390 | 2.390 | 1,296,000 |
|
Jun 2, 2026
|
2.450 | 2.450 | 2.410 | 2.440 | 2.440 | 771,000 |
|
Jun 1, 2026
|
2.340 | 2.470 | 2.350 | 2.450 | 2.450 | 1,461,000 |
|
May 29, 2026
|
2.400 | 2.410 | 2.350 | 2.380 | 2.380 | 2,459,000 |
|
May 28, 2026
|
2.460 | 2.490 | 2.370 | 2.400 | 2.400 | 1,514,000 |
|
May 27, 2026
|
2.570 | 2.570 | 2.470 | 2.480 | 2.480 | 1,355,000 |
|
May 26, 2026
|
2.680 | 2.680 | 2.550 | 2.570 | 2.570 | 1,303,000 |
|
May 22, 2026
|
2.630 | 2.630 | 2.610 | 2.630 | 2.630 | 463,000 |
|
May 21, 2026
|
2.650 | 2.690 | 2.600 | 2.610 | 2.610 | 1,201,000 |
|
May 20, 2026
|
2.610 | 2.660 | 2.600 | 2.640 | 2.640 | 1,139,000 |
|
May 19, 2026
|
2.630 | 2.670 | 2.600 | 2.660 | 2.660 | 1,607,000 |
|
May 18, 2026
|
2.650 | 2.680 | 2.600 | 2.630 | 2.630 | 1,181,000 |
|
May 15, 2026
|
2.680 | 2.690 | 2.640 | 2.690 | 2.690 | 996,000 |
|
May 14, 2026
|
2.750 | 2.760 | 2.660 | 2.700 | 2.700 | 1,353,000 |
|
May 13, 2026
|
2.750 | 2.760 | 2.730 | 2.750 | 2.750 | 988,000 |
|
May 12, 2026
|
2.810 | 2.810 | 2.750 | 2.760 | 2.760 | 1,610,000 |
|
May 11, 2026
|
2.780 | 2.850 | 2.780 | 2.810 | 2.810 | 1,286,000 |
|
May 8, 2026
|
2.790 | 2.800 | 2.760 | 2.800 | 2.800 | 726,000 |
|
May 7, 2026
|
2.800 | 2.820 | 2.760 | 2.800 | 2.800 | 1,112,000 |
|
May 6, 2026
|
2.770 | 2.860 | 2.750 | 2.770 | 2.770 | 1,072,000 |
|
May 5, 2026
|
2.790 | 2.790 | 2.610 | 2.740 | 2.740 | 162,000 |
|
May 4, 2026
|
2.810 | 2.820 | 2.690 | 2.790 | 2.790 | 242,000 |
|
Apr 30, 2026
|
2.780 | 2.880 | 2.780 | 2.840 | 2.840 | 2,618,000 |
|
Apr 29, 2026
|
2.770 | 2.770 | 2.710 | 2.760 | 2.760 | 390,000 |
|
Apr 28, 2026
|
2.820 | 2.820 | 2.710 | 2.710 | 2.710 | 1,127,000 |
|
Apr 27, 2026
|
2.810 | 2.820 | 2.780 | 2.790 | 2.790 | 286,000 |
|
Apr 24, 2026
|
2.790 | 2.830 | 2.770 | 2.800 | 2.800 | 891,000 |
|
Apr 23, 2026
|
2.790 | 2.850 | 2.780 | 2.800 | 2.800 | 1,392,000 |
|
Apr 22, 2026
|
2.800 | 2.880 | 2.790 | 2.800 | 2.800 | 1,090,000 |
|
Apr 21, 2026
|
2.850 | 2.900 | 2.810 | 2.820 | 2.820 | 789,000 |
|
Apr 20, 2026
|
2.830 | 2.880 | 2.820 | 2.820 | 2.820 | 479,000 |
|
Apr 17, 2026
|
2.860 | 2.880 | 2.830 | 2.830 | 2.830 | 1,144,000 |
|
Apr 16, 2026
|
2.850 | 2.910 | 2.830 | 2.890 | 2.890 | 1,319,000 |
|
Apr 15, 2026
|
2.840 | 2.920 | 2.800 | 2.850 | 2.850 | 4,930,000 |
|
Apr 14, 2026
|
2.780 | 2.840 | 2.740 | 2.810 | 2.810 | 2,609,000 |
|
Apr 13, 2026
|
2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 2,507,000 |
|
Apr 10, 2026
|
2.990 | 2.990 | 2.850 | 2.880 | 2.880 | 2,528,000 |
|
Apr 9, 2026
|
2.970 | 2.990 | 2.900 | 2.940 | 2.940 | 1,201,000 |
|
Apr 8, 2026
|
3.000 | 3.010 | 2.920 | 2.950 | 2.950 | 2,186,000 |
|
Apr 2, 2026
|
2.920 | 3.010 | 2.920 | 2.970 | 2.970 | 1,665,000 |
|
Apr 1, 2026
|
2.900 | 2.980 | 2.890 | 2.920 | 2.920 | 3,189,000 |
|
Mar 31, 2026
|
2.880 | 2.970 | 2.860 | 2.880 | 2.880 | 1,575,000 |
|
Mar 30, 2026
|
2.860 | 2.930 | 2.810 | 2.880 | 2.880 | 1,373,000 |
|
Mar 27, 2026
|
2.790 | 2.880 | 2.790 | 2.850 | 2.850 | 1,071,000 |
|
Mar 26, 2026
|
2.840 | 2.860 | 2.760 | 2.780 | 2.780 | 562,000 |
|
Mar 25, 2026
|
2.830 | 2.880 | 2.830 | 2.850 | 2.850 | 714,000 |
|
Mar 24, 2026
|
2.850 | 2.870 | 2.770 | 2.840 | 2.840 | 1,480,000 |
|
Mar 23, 2026
|
2.920 | 2.920 | 2.780 | 2.780 | 2.780 | 2,728,000 |
|
Mar 20, 2026
|
3.000 | 3.020 | 2.920 | 2.920 | 2.920 | 829,000 |
|
Mar 19, 2026
|
3.050 | 3.060 | 2.970 | 3.000 | 3.000 | 565,000 |
|
Mar 18, 2026
|
3.050 | 3.070 | 3.010 | 3.060 | 3.060 | 573,000 |
|
Mar 17, 2026
|
3.110 | 3.110 | 3.000 | 3.010 | 3.010 | 847,000 |
|
Mar 16, 2026
|
3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 767,000 |
|
Mar 13, 2026
|
3.040 | 3.070 | 3.020 | 3.060 | 3.060 | 558,000 |
|
Mar 12, 2026
|
3.020 | 3.060 | 3.010 | 3.030 | 3.030 | 922,000 |
|
Mar 11, 2026
|
3.100 | 3.100 | 3.010 | 3.020 | 3.020 | 690,000 |
|
Mar 10, 2026
|
3.100 | 3.110 | 3.050 | 3.070 | 3.070 | 1,020,000 |
|
Mar 9, 2026
|
3.060 | 3.080 | 2.990 | 3.030 | 3.030 | 1,497,000 |
|
Mar 6, 2026
|
3.030 | 3.110 | 3.020 | 3.080 | 3.080 | 987,000 |
|
Mar 5, 2026
|
3.000 | 3.130 | 3.000 | 3.030 | 3.030 | 1,812,000 |
|
Mar 4, 2026
|
2.950 | 2.990 | 2.920 | 2.960 | 2.960 | 1,164,000 |
|
Mar 3, 2026
|
3.000 | 3.050 | 2.940 | 2.950 | 2.950 | 1,757,000 |
|
Mar 2, 2026
|
3.100 | 3.100 | 2.970 | 3.050 | 3.050 | 3,004,000 |
|
Feb 27, 2026
|
3.150 | 3.170 | 3.120 | 3.130 | 3.130 | 441,000 |
|
Feb 26, 2026
|
3.200 | 3.230 | 3.090 | 3.100 | 3.100 | 1,483,000 |
|
Feb 25, 2026
|
3.240 | 3.270 | 3.190 | 3.200 | 3.200 | 865,000 |
|
Feb 24, 2026
|
3.180 | 3.240 | 3.170 | 3.200 | 3.200 | 863,000 |
|
Feb 23, 2026
|
3.190 | 3.230 | 3.170 | 3.230 | 3.230 | 108,000 |
|
Feb 20, 2026
|
3.230 | 3.270 | 3.190 | 3.230 | 3.230 | 61,000 |
|
Feb 16, 2026
|
3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
|
Feb 13, 2026
|
3.280 | 3.320 | 3.260 | 3.290 | 3.290 | 1,343,000 |
|
Feb 12, 2026
|
3.210 | 3.380 | 3.210 | 3.230 | 3.230 | 1,444,000 |
|
Feb 11, 2026
|
3.390 | 3.390 | 3.250 | 3.250 | 3.250 | 2,380,000 |
|
Feb 10, 2026
|
3.160 | 3.690 | 3.130 | 3.330 | 3.330 | 19,068,000 |
|
Feb 9, 2026
|
3.100 | 3.160 | 3.100 | 3.120 | 3.120 | 450,000 |
|
Feb 6, 2026
|
3.100 | 3.150 | 3.070 | 3.070 | 3.070 | 799,000 |
|
Feb 5, 2026
|
3.150 | 3.190 | 3.090 | 3.120 | 3.120 | 1,253,000 |
|
Feb 4, 2026
|
3.130 | 3.180 | 3.110 | 3.150 | 3.150 | 945,400 |
|
Feb 3, 2026
|
3.160 | 3.170 | 3.100 | 3.160 | 3.160 | 2,189,000 |
|
Feb 2, 2026
|
3.180 | 3.220 | 3.060 | 3.080 | 3.080 | 2,272,000 |
|
Jan 30, 2026
|
3.260 | 3.340 | 3.220 | 3.250 | 3.250 | 2,641,000 |
|
Jan 29, 2026
|
3.240 | 3.310 | 3.220 | 3.250 | 3.250 | 2,457,000 |
|
Jan 28, 2026
|
3.260 | 3.310 | 3.160 | 3.190 | 3.190 | 2,288,000 |
|
Jan 27, 2026
|
3.260 | 3.330 | 3.230 | 3.270 | 3.270 | 2,982,000 |
|
Jan 26, 2026
|
3.160 | 3.310 | 3.120 | 3.260 | 3.260 | 3,580,000 |
|
Jan 23, 2026
|
3.090 | 3.180 | 3.080 | 3.160 | 3.160 | 1,890,000 |
|
Jan 22, 2026
|
3.110 | 3.110 | 3.030 | 3.050 | 3.050 | 1,076,000 |
|
Jan 21, 2026
|
3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 943,000 |
|
Jan 20, 2026
|
3.050 | 3.050 | 3.000 | 3.020 | 3.020 | 1,156,000 |
|
Jan 19, 2026
|
3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 803,000 |
|
Jan 16, 2026
|
3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 1,281,000 |
|
Jan 15, 2026
|
3.170 | 3.190 | 3.090 | 3.090 | 3.090 | 1,206,000 |
|
Jan 14, 2026
|
3.270 | 3.300 | 3.150 | 3.170 | 3.170 | 3,348,000 |
|
Jan 13, 2026
|
3.260 | 3.300 | 3.180 | 3.200 | 3.200 | 2,697,000 |
|
Jan 12, 2026
|
3.120 | 3.220 | 3.130 | 3.220 | 3.220 | 3,679,000 |
|
Jan 9, 2026
|
3.050 | 3.100 | 3.030 | 3.080 | 3.080 | 1,878,000 |
|
Jan 8, 2026
|
3.000 | 3.060 | 3.000 | 3.030 | 3.030 | 864,000 |
|
Jan 7, 2026
|
3.040 | 3.080 | 3.010 | 3.040 | 3.040 | 1,919,000 |
|
Jan 6, 2026
|
3.000 | 3.040 | 2.960 | 3.040 | 3.040 | 1,663,000 |
|
Jan 5, 2026
|
2.850 | 3.020 | 2.830 | 2.960 | 2.960 | 3,967,000 |
|
Jan 2, 2026
|
2.780 | 2.860 | 2.780 | 2.820 | 2.820 | 85,000 |
|
Dec 31, 2025
|
2.790 | 2.790 | 2.790 | 2.790 | 2.790 | - |
|
Dec 30, 2025
|
2.820 | 2.820 | 2.780 | 2.790 | 2.790 | 1,837,000 |
|
Dec 29, 2025
|
2.810 | 2.870 | 2.810 | 2.830 | 2.830 | 1,325,000 |
|
Dec 24, 2025
|
2.830 | 2.830 | 2.830 | 2.830 | 2.830 | - |
|
Dec 23, 2025
|
2.850 | 2.850 | 2.820 | 2.820 | 2.820 | 341,000 |
|
Dec 22, 2025
|
2.840 | 2.840 | 2.810 | 2.840 | 2.840 | 666,000 |
|
Dec 19, 2025
|
2.800 | 2.850 | 2.770 | 2.820 | 2.820 | 1,661,000 |
|
Dec 18, 2025
|
2.770 | 2.820 | 2.740 | 2.780 | 2.780 | 1,260,000 |
|
Dec 17, 2025
|
2.800 | 2.800 | 2.730 | 2.760 | 2.760 | 996,000 |
|
Dec 16, 2025
|
2.860 | 2.860 | 2.760 | 2.770 | 2.770 | 1,024,000 |
|
Dec 15, 2025
|
2.880 | 2.930 | 2.830 | 2.830 | 2.830 | 1,668,000 |
|
Dec 12, 2025
|
2.890 | 2.980 | 2.860 | 2.890 | 2.890 | 5,523,000 |
|
Dec 11, 2025
|
2.980 | 2.980 | 2.880 | 2.890 | 2.890 | 2,455,000 |
|
Dec 10, 2025
|
2.910 | 2.950 | 2.890 | 2.920 | 2.920 | 1,495,000 |
|
Dec 9, 2025
|
2.950 | 2.990 | 2.910 | 2.930 | 2.930 | 2,687,000 |
|
Dec 8, 2025
|
2.950 | 2.970 | 2.930 | 2.930 | 2.930 | 893,000 |
|
Dec 5, 2025
|
2.950 | 2.950 | 2.890 | 2.920 | 2.920 | 787,000 |
|
Dec 4, 2025
|
2.930 | 2.960 | 2.910 | 2.930 | 2.930 | 753,000 |
|
Dec 3, 2025
|
2.980 | 2.990 | 2.930 | 2.930 | 2.930 | 1,192,000 |
|
Dec 2, 2025
|
3.030 | 3.030 | 2.980 | 2.990 | 2.990 | 879,000 |
|
Dec 1, 2025
|
3.040 | 3.090 | 3.040 | 3.040 | 3.040 | 1,167,000 |
|
Nov 28, 2025
|
3.080 | 3.050 | 3.000 | 3.040 | 3.040 | 1,152,000 |
|
Nov 27, 2025
|
3.040 | 3.070 | 3.010 | 3.060 | 3.060 | 1,048,000 |
|
Nov 26, 2025
|
3.000 | 3.070 | 3.000 | 3.040 | 3.040 | 1,235,000 |
|
Nov 25, 2025
|
2.950 | 3.030 | 2.950 | 3.000 | 3.000 | 1,039,900 |
|
Nov 24, 2025
|
2.920 | 2.980 | 2.920 | 2.940 | 2.940 | 2,039,100 |
|
Nov 21, 2025
|
3.010 | 3.040 | 2.910 | 2.920 | 2.920 | 2,962,000 |
|
Nov 20, 2025
|
3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 1,426,000 |
|
Nov 19, 2025
|
3.120 | 3.140 | 3.070 | 3.080 | 3.080 | 3,557,000 |
|
Nov 18, 2025
|
3.270 | 3.310 | 3.100 | 3.120 | 3.120 | 4,201,000 |
|
Nov 17, 2025
|
3.340 | 3.340 | 3.270 | 3.280 | 3.280 | 1,004,000 |
|
Nov 14, 2025
|
3.300 | 3.390 | 3.270 | 3.360 | 3.360 | 2,666,000 |
|
Nov 13, 2025
|
3.260 | 3.330 | 3.260 | 3.320 | 3.320 | 1,855,000 |
|
Nov 12, 2025
|
3.230 | 3.300 | 3.230 | 3.260 | 3.260 | 2,141,000 |
|
Nov 11, 2025
|
3.260 | 3.280 | 3.220 | 3.230 | 3.230 | 1,147,000 |
|
Nov 10, 2025
|
3.230 | 3.270 | 3.230 | 3.250 | 3.250 | 993,000 |
|
Nov 7, 2025
|
3.300 | 3.300 | 3.200 | 3.220 | 3.220 | 2,222,000 |
|
Nov 6, 2025
|
3.260 | 3.340 | 3.260 | 3.300 | 3.300 | 2,052,000 |
|
Nov 5, 2025
|
3.220 | 3.310 | 3.180 | 3.260 | 3.260 | 2,383,000 |
|
Nov 4, 2025
|
3.360 | 3.380 | 3.230 | 3.250 | 3.250 | 1,523,000 |
|
Nov 3, 2025
|
3.290 | 3.380 | 3.270 | 3.350 | 3.350 | 2,780,000 |
