HKSE - Delayed Quote
HKD
Shanghai Bio-heart Biological Technology Co., Ltd. (2185.HK)
0.980
-0.010
(-1.01%)
As of November 6 at 3:56:23 PM GMT+8. Market Open.
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 6, 2026
|
1.000 | 1.040 | 0.980 | 0.975 | 0.975 | 47,400 |
|
Nov 5, 2026
|
1.000 | 1.045 | 0.970 | 0.990 | 0.990 | 297,000 |
|
Nov 4, 2026
|
0.990 | 0.995 | 0.940 | 0.955 | 0.955 | 153,800 |
|
Nov 3, 2026
|
0.980 | 0.980 | 0.980 | 0.980 | 0.980 | - |
|
Nov 2, 2026
|
0.990 | 0.995 | 0.970 | 0.980 | 0.980 | 133,100 |
|
Oct 30, 2026
|
0.930 | 0.960 | 0.930 | 0.930 | 0.930 | 146,100 |
|
Oct 29, 2026
|
1.000 | 1.045 | 0.955 | 0.965 | 0.965 | 56,100 |
|
Oct 28, 2026
|
1.010 | 1.010 | 1.010 | 1.010 | 1.010 | - |
|
Oct 27, 2026
|
1.050 | 1.080 | 0.985 | 1.010 | 1.010 | 148,100 |
|
Oct 26, 2026
|
1.100 | 1.100 | 1.020 | 1.050 | 1.050 | 30,800 |
|
Oct 23, 2026
|
1.110 | 1.150 | 1.065 | 1.100 | 1.100 | 91,600 |
|
Oct 22, 2026
|
1.165 | 1.165 | 1.100 | 1.105 | 1.105 | 204,600 |
|
Oct 21, 2026
|
1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 17,800 |
|
Oct 20, 2026
|
1.190 | 1.190 | 1.125 | 1.130 | 1.130 | 99,100 |
|
Oct 16, 2026
|
1.200 | 1.200 | 1.150 | 1.180 | 1.180 | 166,600 |
|
Oct 15, 2026
|
1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
|
Oct 14, 2026
|
1.270 | 1.270 | 1.270 | 1.270 | 1.270 | - |
|
Oct 13, 2026
|
1.245 | 1.255 | 1.185 | 1.250 | 1.250 | 166,100 |
|
Oct 12, 2026
|
1.275 | 1.305 | 1.270 | 1.300 | 1.300 | 18,400 |
|
Oct 9, 2026
|
1.295 | 1.330 | 1.290 | 1.305 | 1.305 | 35,700 |
|
Oct 8, 2026
|
1.350 | 1.350 | 1.280 | 1.285 | 1.285 | 106,200 |
|
Oct 7, 2026
|
1.415 | 1.415 | 1.360 | 1.375 | 1.375 | 51,300 |
|
Oct 6, 2026
|
1.390 | 1.430 | 1.380 | 1.415 | 1.415 | 42,900 |
|
Oct 5, 2026
|
1.465 | 1.365 | 1.315 | 1.365 | 1.365 | 123,000 |
|
Oct 2, 2026
|
1.420 | 1.465 | 1.420 | 1.430 | 1.430 | 300 |
|
Sep 30, 2026
|
1.480 | 1.485 | 1.415 | 1.420 | 1.420 | 26,900 |
|
Sep 29, 2026
|
1.465 | 1.465 | 1.395 | 1.450 | 1.450 | 22,600 |
|
Sep 28, 2026
|
1.435 | 1.435 | 1.435 | 1.435 | 1.435 | - |
|
Sep 25, 2026
|
1.435 | 1.435 | 1.435 | 1.435 | 1.435 | - |
|
Sep 24, 2026
|
1.380 | 1.400 | 1.350 | 1.385 | 1.385 | 114,300 |
|
Sep 23, 2026
|
1.490 | 1.490 | 1.380 | 1.380 | 1.380 | 46,200 |
|
Sep 22, 2026
|
1.510 | 1.510 | 1.410 | 1.415 | 1.415 | 83,400 |
|
Sep 21, 2026
|
1.540 | 1.755 | 1.430 | 1.505 | 1.505 | 141,000 |
|
Sep 18, 2026
|
1.610 | 1.610 | 1.435 | 1.475 | 1.475 | 185,100 |
|
Sep 17, 2026
|
1.600 | 1.675 | 1.560 | 1.600 | 1.600 | 43,200 |
|
Sep 16, 2026
|
1.650 | 1.665 | 1.590 | 1.635 | 1.635 | 42,900 |
|
Sep 15, 2026
|
1.670 | 1.670 | 1.585 | 1.605 | 1.605 | 26,500 |
|
Sep 14, 2026
|
1.710 | 1.780 | 1.660 | 1.660 | 1.660 | 41,400 |
|
Sep 11, 2026
|
1.705 | 1.745 | 1.655 | 1.710 | 1.710 | 49,200 |
|
Sep 10, 2026
|
1.805 | 1.805 | 1.660 | 1.705 | 1.705 | 58,400 |
|
Sep 9, 2026
|
1.850 | 1.850 | 1.795 | 1.795 | 1.795 | 6,200 |
|
Sep 8, 2026
|
1.800 | 1.830 | 1.690 | 1.830 | 1.830 | 27,900 |
|
Sep 7, 2026
|
1.800 | 1.815 | 1.645 | 1.670 | 1.670 | 73,800 |
|
Sep 4, 2026
|
1.880 | 1.880 | 1.815 | 1.815 | 1.815 | 5,500 |
|
Sep 3, 2026
|
1.825 | 1.840 | 1.825 | 1.825 | 1.825 | 37,900 |
|
Sep 2, 2026
|
1.850 | 1.945 | 1.605 | 1.810 | 1.810 | 52,400 |
|
Sep 1, 2026
|
1.835 | 2.000 | 1.835 | 1.840 | 1.840 | 142,500 |
|
Aug 31, 2026
|
2.000 | 2.000 | 1.760 | 1.810 | 1.810 | 416,800 |
|
Aug 28, 2026
|
2.100 | 2.100 | 1.910 | 1.940 | 1.940 | 232,100 |
|
Aug 27, 2026
|
2.265 | 2.265 | 2.265 | 2.200 | 2.200 | 10,000 |
|
Aug 26, 2026
|
2.270 | 2.270 | 2.270 | 2.270 | 2.270 | - |
|
Aug 25, 2026
|
2.270 | 2.270 | 2.270 | 2.270 | 2.270 | 400 |
|
Aug 24, 2026
|
2.100 | 2.105 | 1.900 | 2.085 | 2.085 | 351,300 |
|
Aug 21, 2026
|
2.125 | 2.130 | 2.100 | 2.100 | 2.100 | 68,800 |
|
Aug 20, 2026
|
2.280 | 2.280 | 2.050 | 2.125 | 2.125 | 195,600 |
|
Aug 19, 2026
|
2.390 | 2.390 | 2.155 | 2.280 | 2.280 | 117,300 |
|
Aug 18, 2026
|
2.230 | 2.240 | 2.100 | 2.180 | 2.180 | 17,700 |
|
Aug 17, 2026
|
2.230 | 2.300 | 2.200 | 2.230 | 2.230 | 74,900 |
|
Aug 14, 2026
|
2.225 | 2.275 | 2.180 | 2.230 | 2.230 | 137,700 |
|
Aug 13, 2026
|
2.230 | 2.270 | 2.210 | 2.225 | 2.225 | 318,300 |
|
Aug 12, 2026
|
2.500 | 2.500 | 2.305 | 2.305 | 2.305 | 51,600 |
|
Aug 11, 2026
|
2.235 | 2.585 | 2.235 | 2.360 | 2.360 | 361,500 |
|
Aug 10, 2026
|
2.355 | 2.400 | 2.200 | 2.235 | 2.235 | 244,300 |
|
Aug 7, 2026
|
2.120 | 2.410 | 2.120 | 2.380 | 2.380 | 334,700 |
|
Aug 6, 2026
|
2.130 | 2.240 | 2.080 | 2.150 | 2.150 | 497,600 |
|
Aug 5, 2026
|
2.135 | 2.280 | 2.135 | 2.240 | 2.240 | 94,500 |
|
Aug 4, 2026
|
2.200 | 2.285 | 2.005 | 2.120 | 2.120 | 390,600 |
|
Aug 3, 2026
|
2.450 | 2.575 | 2.170 | 2.200 | 2.200 | 363,900 |
|
Jul 31, 2026
|
2.200 | 2.310 | 2.120 | 2.270 | 2.270 | 131,200 |
|
Jul 30, 2026
|
2.150 | 2.290 | 2.080 | 2.200 | 2.200 | 53,500 |
|
Jul 29, 2026
|
2.150 | 2.400 | 2.150 | 2.290 | 2.290 | 74,600 |
|
Jul 28, 2026
|
2.140 | 2.240 | 1.950 | 2.120 | 2.120 | 382,900 |
|
Jul 27, 2026
|
2.160 | 2.350 | 2.160 | 2.270 | 2.270 | 220,100 |
|
Jul 24, 2026
|
2.210 | 2.360 | 2.150 | 2.150 | 2.150 | 647,600 |
|
Jul 23, 2026
|
2.450 | 2.450 | 2.340 | 2.420 | 2.420 | 36,600 |
|
Jul 22, 2026
|
2.560 | 2.700 | 2.420 | 2.450 | 2.450 | 193,600 |
|
Jul 21, 2026
|
2.780 | 2.780 | 2.460 | 2.500 | 2.500 | 583,200 |
|
Jul 20, 2026
|
2.800 | 2.800 | 2.800 | 2.780 | 2.780 | 34,800 |
|
Jul 17, 2026
|
2.830 | 2.830 | 2.650 | 2.700 | 2.700 | 148,200 |
|
Jul 16, 2026
|
3.040 | 3.080 | 2.830 | 2.830 | 2.830 | 68,200 |
|
Jul 15, 2026
|
2.890 | 3.400 | 2.890 | 3.040 | 3.040 | 154,300 |
|
Jul 14, 2026
|
2.740 | 3.000 | 2.890 | 2.890 | 2.890 | 22,600 |
|
Jul 13, 2026
|
2.730 | 2.750 | 2.730 | 2.750 | 2.750 | 20,000 |
|
Jul 10, 2026
|
2.960 | 3.020 | 2.700 | 2.730 | 2.730 | 216,600 |
|
Jul 9, 2026
|
3.200 | 3.340 | 2.950 | 2.980 | 2.980 | 148,100 |
|
Jul 8, 2026
|
3.010 | 3.590 | 3.010 | 3.240 | 3.240 | 380,800 |
|
Jul 7, 2026
|
3.260 | 3.260 | 2.960 | 3.010 | 3.010 | 176,100 |
|
Jul 6, 2026
|
3.350 | 3.540 | 3.150 | 3.230 | 3.230 | 319,000 |
|
Jul 3, 2026
|
2.460 | 3.570 | 2.460 | 3.350 | 3.350 | 853,000 |
|
Jul 2, 2026
|
2.450 | 2.890 | 2.360 | 2.460 | 2.460 | 1,033,400 |
|
Jun 30, 2026
|
1.990 | 2.530 | 1.990 | 2.450 | 2.450 | 1,136,700 |
|
Jun 29, 2026
|
1.880 | 2.160 | 1.850 | 2.000 | 2.000 | 5,347,000 |
|
Jun 26, 2026
|
1.990 | 1.990 | 1.820 | 1.870 | 1.870 | 433,500 |
|
Jun 25, 2026
|
2.000 | 2.130 | 1.900 | 2.000 | 2.000 | 270,400 |
|
Jun 24, 2026
|
2.140 | 2.140 | 2.080 | 2.130 | 2.130 | 167,400 |
|
Jun 23, 2026
|
2.200 | 2.200 | 2.120 | 2.140 | 2.140 | 116,600 |
|
Jun 22, 2026
|
2.350 | 2.460 | 2.120 | 2.200 | 2.200 | 148,000 |
|
Jun 18, 2026
|
2.200 | 2.430 | 2.200 | 2.340 | 2.340 | 187,300 |
|
Jun 17, 2026
|
2.560 | 2.590 | 2.430 | 2.430 | 2.430 | 248,400 |
|
Jun 16, 2026
|
2.680 | 2.730 | 2.560 | 2.600 | 2.600 | 104,900 |
|
Jun 15, 2026
|
2.650 | 2.750 | 2.610 | 2.700 | 2.700 | 173,500 |
|
Jun 12, 2026
|
2.700 | 2.740 | 2.570 | 2.740 | 2.740 | 110,000 |
|
Jun 11, 2026
|
2.700 | 2.700 | 2.560 | 2.680 | 2.680 | 144,800 |
|
Jun 10, 2026
|
2.700 | 2.710 | 2.550 | 2.700 | 2.700 | 82,500 |
|
Jun 9, 2026
|
2.620 | 2.700 | 2.610 | 2.700 | 2.700 | 429,300 |
|
Jun 8, 2026
|
2.800 | 2.800 | 2.650 | 2.700 | 2.700 | 273,900 |
|
Jun 5, 2026
|
2.900 | 2.900 | 2.790 | 2.810 | 2.810 | 217,500 |
|
Jun 4, 2026
|
3.080 | 3.080 | 2.900 | 2.900 | 2.900 | 254,000 |
|
Jun 3, 2026
|
3.170 | 3.170 | 3.000 | 3.160 | 3.160 | 604,800 |
|
Jun 2, 2026
|
2.910 | 3.280 | 2.900 | 3.160 | 3.160 | 639,600 |
|
Jun 1, 2026
|
3.160 | 3.160 | 2.950 | 3.000 | 3.000 | 313,500 |
|
May 29, 2026
|
3.150 | 3.300 | 3.020 | 3.020 | 3.020 | 70,000 |
|
May 28, 2026
|
3.170 | 3.320 | 3.000 | 3.150 | 3.150 | 693,600 |
|
May 27, 2026
|
3.460 | 3.460 | 3.100 | 3.170 | 3.170 | 450,500 |
|
May 26, 2026
|
3.400 | 3.560 | 3.370 | 3.400 | 3.400 | 120,100 |
|
May 22, 2026
|
3.650 | 3.770 | 3.450 | 3.690 | 3.690 | 425,100 |
|
May 21, 2026
|
3.500 | 3.730 | 3.470 | 3.590 | 3.590 | 418,900 |
|
May 20, 2026
|
3.590 | 3.590 | 3.460 | 3.500 | 3.500 | 300,700 |
|
May 19, 2026
|
3.800 | 3.800 | 3.570 | 3.580 | 3.580 | 262,000 |
|
May 18, 2026
|
3.960 | 3.970 | 3.670 | 3.800 | 3.800 | 100,100 |
|
May 15, 2026
|
4.000 | 4.000 | 3.810 | 3.900 | 3.900 | 321,900 |
|
May 14, 2026
|
4.060 | 4.090 | 3.760 | 4.030 | 4.030 | 1,850,400 |
|
May 13, 2026
|
4.510 | 4.510 | 3.900 | 3.940 | 3.940 | 843,100 |
|
May 12, 2026
|
4.360 | 4.360 | 4.050 | 4.100 | 4.100 | 753,200 |
|
May 11, 2026
|
4.350 | 4.570 | 4.310 | 4.350 | 4.350 | 623,800 |
|
May 8, 2026
|
4.460 | 4.590 | 4.330 | 4.560 | 4.560 | 383,900 |
|
May 7, 2026
|
4.380 | 4.650 | 4.230 | 4.410 | 4.410 | 6,053,200 |
|
May 6, 2026
|
4.480 | 4.600 | 4.330 | 4.340 | 4.340 | 984,000 |
|
May 5, 2026
|
4.600 | 4.720 | 4.180 | 4.570 | 4.570 | 1,026,400 |
|
May 4, 2026
|
4.250 | 4.600 | 4.020 | 4.490 | 4.490 | 2,125,600 |
|
Apr 30, 2026
|
4.000 | 4.250 | 3.960 | 4.030 | 4.030 | 909,600 |
|
Apr 29, 2026
|
4.570 | 4.580 | 3.650 | 4.010 | 4.010 | 1,888,100 |
|
Apr 28, 2026
|
4.060 | 4.060 | 3.910 | 3.990 | 3.990 | 200,200 |
|
Apr 27, 2026
|
3.820 | 4.140 | 3.760 | 4.040 | 4.040 | 338,300 |
|
Apr 24, 2026
|
4.200 | 4.200 | 3.800 | 4.040 | 4.040 | 1,094,600 |
|
Apr 23, 2026
|
4.500 | 4.600 | 4.210 | 4.240 | 4.240 | 284,000 |
|
Apr 22, 2026
|
5.000 | 5.000 | 4.550 | 4.610 | 4.610 | 297,600 |
|
Apr 21, 2026
|
4.890 | 4.890 | 4.670 | 4.790 | 4.790 | 58,600 |
|
Apr 20, 2026
|
4.430 | 4.840 | 4.430 | 4.830 | 4.830 | 154,800 |
|
Apr 17, 2026
|
4.640 | 4.640 | 4.450 | 4.500 | 4.500 | 254,500 |
|
Apr 16, 2026
|
4.400 | 4.610 | 4.360 | 4.470 | 4.470 | 420,800 |
|
Apr 15, 2026
|
4.260 | 4.330 | 4.210 | 4.210 | 4.210 | 115,900 |
|
Apr 14, 2026
|
4.220 | 4.310 | 4.160 | 4.200 | 4.200 | 183,600 |
|
Apr 13, 2026
|
4.240 | 4.350 | 4.160 | 4.220 | 4.220 | 178,700 |
|
Apr 10, 2026
|
4.340 | 4.380 | 4.160 | 4.380 | 4.380 | 254,500 |
|
Apr 9, 2026
|
4.350 | 4.370 | 4.240 | 4.340 | 4.340 | 76,400 |
|
Apr 8, 2026
|
4.180 | 4.290 | 4.130 | 4.260 | 4.260 | 606,100 |
|
Apr 2, 2026
|
4.000 | 4.160 | 4.000 | 4.130 | 4.130 | 167,900 |
|
Apr 1, 2026
|
3.900 | 4.250 | 3.900 | 4.150 | 4.150 | 464,800 |
|
Mar 31, 2026
|
4.060 | 4.060 | 3.660 | 3.890 | 3.890 | 496,100 |
|
Mar 30, 2026
|
3.940 | 4.060 | 2.900 | 4.060 | 4.060 | 650,500 |
|
Mar 27, 2026
|
3.880 | 4.310 | 3.850 | 3.960 | 3.960 | 561,400 |
|
Mar 26, 2026
|
3.900 | 4.040 | 3.790 | 3.990 | 3.990 | 87,300 |
|
Mar 25, 2026
|
4.020 | 4.020 | 3.880 | 3.900 | 3.900 | 413,800 |
|
Mar 24, 2026
|
3.870 | 3.970 | 3.630 | 3.930 | 3.930 | 572,200 |
|
Mar 23, 2026
|
4.020 | 4.020 | 3.780 | 3.870 | 3.870 | 256,900 |
|
Mar 20, 2026
|
4.230 | 4.300 | 3.970 | 4.160 | 4.160 | 327,200 |
|
Mar 19, 2026
|
4.500 | 4.500 | 4.300 | 4.330 | 4.330 | 201,000 |
|
Mar 18, 2026
|
4.490 | 4.690 | 4.410 | 4.500 | 4.500 | 163,400 |
|
Mar 17, 2026
|
4.790 | 4.830 | 4.450 | 4.480 | 4.480 | 444,000 |
|
Mar 16, 2026
|
4.600 | 4.720 | 4.500 | 4.650 | 4.650 | 169,300 |
|
Mar 13, 2026
|
4.810 | 4.810 | 4.650 | 4.720 | 4.720 | 250,300 |
|
Mar 12, 2026
|
5.010 | 5.010 | 4.810 | 4.830 | 4.830 | 107,400 |
|
Mar 11, 2026
|
4.770 | 5.100 | 4.700 | 5.010 | 5.010 | 712,800 |
|
Mar 10, 2026
|
4.780 | 4.980 | 4.780 | 4.940 | 4.940 | 167,800 |
|
Mar 9, 2026
|
4.720 | 4.760 | 4.600 | 4.760 | 4.760 | 133,200 |
|
Mar 6, 2026
|
4.870 | 5.020 | 4.770 | 4.950 | 4.950 | 187,500 |
|
Mar 5, 2026
|
4.660 | 4.750 | 4.580 | 4.610 | 4.610 | 242,300 |
|
Mar 4, 2026
|
4.800 | 4.870 | 4.630 | 4.650 | 4.650 | 408,600 |
|
Mar 3, 2026
|
5.080 | 5.080 | 4.750 | 4.760 | 4.760 | 397,600 |
|
Mar 2, 2026
|
5.190 | 5.200 | 5.020 | 5.100 | 5.100 | 219,600 |
|
Feb 27, 2026
|
5.240 | 5.260 | 5.150 | 5.220 | 5.220 | 192,900 |
|
Feb 26, 2026
|
5.390 | 5.390 | 5.240 | 5.240 | 5.240 | 224,400 |
|
Feb 25, 2026
|
5.400 | 5.470 | 5.230 | 5.390 | 5.390 | 100,200 |
|
Feb 24, 2026
|
5.430 | 5.510 | 5.330 | 5.370 | 5.370 | 100,400 |
|
Feb 23, 2026
|
5.450 | 5.530 | 5.380 | 5.430 | 5.430 | 199,600 |
|
Feb 20, 2026
|
5.300 | 5.460 | 5.300 | 5.440 | 5.440 | 36,000 |
|
Feb 16, 2026
|
5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
|
Feb 13, 2026
|
5.400 | 5.700 | 5.010 | 5.620 | 5.620 | 743,600 |
|
Feb 12, 2026
|
5.920 | 5.950 | 5.360 | 5.400 | 5.400 | 516,400 |
|
Feb 11, 2026
|
6.050 | 6.170 | 5.850 | 5.950 | 5.950 | 641,200 |
|
Feb 10, 2026
|
5.980 | 6.040 | 5.900 | 6.000 | 6.000 | 183,000 |
|
Feb 9, 2026
|
5.900 | 6.010 | 5.850 | 5.990 | 5.990 | 255,900 |
|
Feb 6, 2026
|
5.800 | 5.900 | 5.650 | 5.900 | 5.900 | 176,200 |
|
Feb 5, 2026
|
5.580 | 5.850 | 5.400 | 5.850 | 5.850 | 529,900 |
|
Feb 4, 2026
|
5.580 | 5.800 | 5.450 | 5.580 | 5.580 | 404,400 |
|
Feb 3, 2026
|
5.400 | 5.740 | 5.190 | 5.580 | 5.580 | 406,500 |
|
Feb 2, 2026
|
5.640 | 5.640 | 4.850 | 5.520 | 5.520 | 1,170,200 |
|
Jan 30, 2026
|
5.420 | 5.510 | 5.190 | 5.260 | 5.260 | 305,300 |
|
Jan 29, 2026
|
5.640 | 5.640 | 5.400 | 5.530 | 5.530 | 215,300 |
|
Jan 28, 2026
|
5.700 | 5.770 | 5.580 | 5.640 | 5.640 | 432,300 |
|
Jan 27, 2026
|
5.810 | 5.880 | 5.730 | 5.880 | 5.880 | 52,200 |
|
Jan 26, 2026
|
6.040 | 6.040 | 5.710 | 5.840 | 5.840 | 193,300 |
|
Jan 23, 2026
|
6.070 | 6.070 | 5.820 | 6.040 | 6.040 | 76,100 |
|
Jan 22, 2026
|
6.000 | 6.000 | 5.860 | 5.920 | 5.920 | 63,500 |
|
Jan 21, 2026
|
5.920 | 6.120 | 5.860 | 5.990 | 5.990 | 152,700 |
|
Jan 20, 2026
|
6.160 | 6.160 | 5.800 | 5.910 | 5.910 | 238,700 |
|
Jan 19, 2026
|
6.290 | 6.460 | 6.030 | 6.190 | 6.190 | 211,200 |
|
Jan 16, 2026
|
6.000 | 6.310 | 6.000 | 6.290 | 6.290 | 481,100 |
|
Jan 15, 2026
|
6.000 | 6.070 | 5.820 | 5.890 | 5.890 | 83,000 |
|
Jan 14, 2026
|
5.770 | 6.090 | 5.740 | 5.990 | 5.990 | 358,200 |
|
Jan 13, 2026
|
5.790 | 6.370 | 5.590 | 5.740 | 5.740 | 323,400 |
|
Jan 12, 2026
|
5.950 | 5.950 | 5.690 | 5.760 | 5.760 | 270,500 |
|
Jan 9, 2026
|
5.960 | 6.000 | 5.840 | 5.950 | 5.950 | 321,400 |
|
Jan 8, 2026
|
6.270 | 6.270 | 5.930 | 6.000 | 6.000 | 136,500 |
|
Jan 7, 2026
|
6.170 | 6.390 | 5.900 | 6.270 | 6.270 | 331,400 |
|
Jan 6, 2026
|
6.450 | 6.450 | 5.880 | 6.170 | 6.170 | 389,600 |
|
Jan 5, 2026
|
5.970 | 6.360 | 5.940 | 6.290 | 6.290 | 691,700 |
|
Jan 2, 2026
|
5.780 | 6.060 | 5.500 | 5.950 | 5.950 | 1,678,900 |
|
Dec 31, 2025
|
5.530 | 5.530 | 5.530 | 5.530 | 5.530 | - |
|
Dec 30, 2025
|
5.540 | 5.540 | 5.180 | 5.370 | 5.370 | 410,800 |
|
Dec 29, 2025
|
5.710 | 5.750 | 5.470 | 5.540 | 5.540 | 219,900 |
|
Dec 24, 2025
|
5.640 | 5.640 | 5.640 | 5.640 | 5.640 | - |
|
Dec 23, 2025
|
5.610 | 5.900 | 5.500 | 5.740 | 5.740 | 475,800 |
|
Dec 22, 2025
|
5.760 | 5.850 | 5.620 | 5.630 | 5.630 | 215,900 |
|
Dec 19, 2025
|
5.600 | 5.870 | 5.600 | 5.790 | 5.790 | 176,700 |
|
Dec 18, 2025
|
5.750 | 5.740 | 5.520 | 5.600 | 5.600 | 101,800 |
|
Dec 17, 2025
|
5.620 | 5.830 | 5.580 | 5.740 | 5.740 | 152,700 |
|
Dec 16, 2025
|
5.650 | 5.690 | 5.480 | 5.620 | 5.620 | 246,300 |
|
Dec 15, 2025
|
5.990 | 6.000 | 5.700 | 5.830 | 5.830 | 209,500 |
|
Dec 12, 2025
|
6.150 | 6.150 | 5.810 | 6.000 | 6.000 | 109,300 |
|
Dec 11, 2025
|
6.310 | 6.320 | 5.740 | 5.920 | 5.920 | 492,100 |
|
Dec 10, 2025
|
6.170 | 6.280 | 6.090 | 6.280 | 6.280 | 179,700 |
|
Dec 9, 2025
|
6.370 | 6.370 | 5.800 | 6.150 | 6.150 | 590,400 |
|
Dec 8, 2025
|
6.340 | 6.640 | 6.210 | 6.520 | 6.520 | 249,800 |
|
Dec 5, 2025
|
6.330 | 6.370 | 6.250 | 6.300 | 6.300 | 132,700 |
|
Dec 4, 2025
|
6.330 | 6.590 | 6.220 | 6.320 | 6.320 | 371,300 |
|
Dec 3, 2025
|
6.500 | 6.500 | 6.270 | 6.340 | 6.340 | 113,800 |
|
Dec 2, 2025
|
6.690 | 6.700 | 6.430 | 6.570 | 6.570 | 206,800 |
|
Dec 1, 2025
|
7.260 | 7.260 | 6.600 | 6.680 | 6.680 | 229,600 |
|
Nov 28, 2025
|
6.900 | 6.960 | 6.600 | 6.900 | 6.900 | 227,100 |
|
Nov 27, 2025
|
6.120 | 7.000 | 6.120 | 6.550 | 6.550 | 729,600 |
|
Nov 26, 2025
|
6.200 | 6.260 | 6.090 | 6.120 | 6.120 | 236,700 |
|
Nov 25, 2025
|
6.380 | 6.380 | 6.050 | 6.150 | 6.150 | 284,600 |
|
Nov 24, 2025
|
6.360 | 6.360 | 6.020 | 6.210 | 6.210 | 232,700 |
|
Nov 21, 2025
|
6.620 | 6.940 | 6.040 | 6.290 | 6.290 | 436,500 |
|
Nov 20, 2025
|
6.650 | 6.650 | 6.350 | 6.620 | 6.620 | 540,100 |
|
Nov 19, 2025
|
7.000 | 7.110 | 6.680 | 6.730 | 6.730 | 232,300 |
|
Nov 18, 2025
|
7.100 | 7.050 | 6.730 | 6.850 | 6.850 | 568,900 |
|
Nov 17, 2025
|
7.390 | 7.390 | 7.050 | 7.100 | 7.100 | 222,100 |
|
Nov 14, 2025
|
7.590 | 7.750 | 7.170 | 7.430 | 7.430 | 458,800 |
|
Nov 13, 2025
|
7.350 | 7.380 | 6.990 | 7.330 | 7.330 | 1,115,900 |
|
Nov 12, 2025
|
7.670 | 7.800 | 7.140 | 7.290 | 7.290 | 896,200 |
|
Nov 11, 2025
|
7.890 | 7.990 | 7.630 | 7.670 | 7.670 | 372,100 |
|
Nov 10, 2025
|
8.060 | 8.100 | 7.700 | 7.820 | 7.820 | 595,400 |
