Shenzhen - Delayed Quote
CNY
Shenzhen Ysstech Info-Tech Co.,Ltd (300377.SZ)
12.91
-0.44
(-3.30%)
At close: 3:04:37 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
|
13.90 | 14.09 | 13.19 | 13.35 | 13.35 | 83,101,843 |
|
Nov 4, 2026
|
13.26 | 14.99 | 12.92 | 14.37 | 14.37 | 97,952,866 |
|
Nov 3, 2026
|
12.77 | 13.92 | 12.76 | 13.23 | 13.23 | 89,277,947 |
|
Nov 2, 2026
|
11.27 | 13.14 | 11.20 | 13.14 | 13.14 | 76,889,710 |
|
Oct 30, 2026
|
11.47 | 11.83 | 10.93 | 10.95 | 10.95 | 28,017,242 |
|
Oct 29, 2026
|
11.88 | 12.18 | 11.62 | 11.64 | 11.64 | 20,938,489 |
|
Oct 28, 2026
|
11.96 | 12.18 | 11.72 | 11.94 | 11.94 | 21,710,133 |
|
Oct 27, 2026
|
12.71 | 12.78 | 11.82 | 11.82 | 11.82 | 25,919,112 |
|
Oct 26, 2026
|
13.00 | 13.15 | 12.66 | 12.69 | 12.69 | 29,117,000 |
|
Oct 23, 2026
|
12.39 | 13.56 | 11.79 | 13.26 | 13.26 | 55,857,055 |
|
Oct 22, 2026
|
13.24 | 13.32 | 12.62 | 12.62 | 12.62 | 23,132,339 |
|
Oct 21, 2026
|
13.40 | 13.64 | 13.20 | 13.29 | 13.29 | 21,916,723 |
|
Oct 20, 2026
|
13.50 | 13.64 | 13.20 | 13.40 | 13.40 | 23,245,076 |
|
Oct 19, 2026
|
13.58 | 13.76 | 13.25 | 13.44 | 13.44 | 22,624,042 |
|
Oct 16, 2026
|
14.21 | 14.25 | 13.56 | 13.76 | 13.76 | 40,430,761 |
|
Oct 15, 2026
|
14.14 | 14.95 | 13.96 | 14.05 | 14.05 | 56,832,675 |
|
Oct 14, 2026
|
13.93 | 14.57 | 13.79 | 14.41 | 14.41 | 51,127,700 |
|
Oct 13, 2026
|
13.28 | 14.48 | 13.23 | 14.04 | 14.04 | 61,268,877 |
|
Oct 12, 2026
|
13.36 | 13.53 | 13.26 | 13.39 | 13.39 | 16,894,591 |
|
Oct 9, 2026
|
12.72 | 13.60 | 12.33 | 13.50 | 13.50 | 35,381,514 |
|
Oct 8, 2026
|
13.10 | 13.21 | 12.68 | 12.80 | 12.80 | 14,340,206 |
|
Sep 30, 2026
|
13.56 | 13.64 | 13.05 | 13.07 | 13.07 | 16,554,046 |
|
Sep 29, 2026
|
13.14 | 13.58 | 13.12 | 13.43 | 13.43 | 17,503,022 |
|
Sep 28, 2026
|
13.70 | 13.78 | 13.06 | 13.15 | 13.15 | 17,344,843 |
|
Sep 24, 2026
|
13.96 | 14.07 | 13.75 | 13.78 | 13.78 | 12,286,699 |
|
Sep 23, 2026
|
14.32 | 14.32 | 14.04 | 14.09 | 14.09 | 16,504,429 |
|
Sep 22, 2026
|
14.41 | 14.56 | 14.26 | 14.36 | 14.36 | 22,620,276 |
|
Sep 21, 2026
|
14.28 | 14.45 | 13.89 | 14.37 | 14.37 | 27,184,948 |
|
Sep 18, 2026
|
13.79 | 14.11 | 13.69 | 14.06 | 14.06 | 28,635,512 |
|
Sep 17, 2026
|
13.84 | 13.97 | 13.55 | 13.67 | 13.67 | 19,963,930 |
|
Sep 16, 2026
|
13.30 | 14.04 | 13.10 | 13.94 | 13.94 | 34,244,864 |
|
Sep 15, 2026
|
13.76 | 13.76 | 13.34 | 13.35 | 13.35 | 18,749,703 |
|
Sep 14, 2026
|
13.69 | 13.93 | 13.51 | 13.58 | 13.58 | 25,351,877 |
|
Sep 11, 2026
|
14.75 | 14.78 | 13.53 | 13.69 | 13.69 | 47,601,654 |
|
Sep 10, 2026
|
14.97 | 15.12 | 14.73 | 14.92 | 14.92 | 28,769,027 |
|
Sep 9, 2026
|
14.85 | 15.00 | 14.67 | 14.78 | 14.78 | 21,099,008 |
|
Sep 8, 2026
|
14.97 | 15.20 | 14.83 | 14.97 | 14.97 | 23,227,602 |
|
Sep 7, 2026
|
15.28 | 15.33 | 14.90 | 14.96 | 14.96 | 29,067,217 |
|
Sep 4, 2026
|
15.21 | 15.70 | 15.07 | 15.19 | 15.19 | 54,769,628 |
|
Sep 3, 2026
|
15.30 | 15.48 | 14.95 | 14.97 | 14.97 | 35,695,058 |
|
Sep 2, 2026
|
15.13 | 15.46 | 15.00 | 15.18 | 15.18 | 32,554,803 |
|
Sep 1, 2026
|
15.08 | 15.68 | 14.96 | 15.39 | 15.39 | 51,827,118 |
|
Aug 31, 2026
|
15.01 | 15.20 | 14.79 | 15.13 | 15.13 | 43,535,806 |
|
Aug 28, 2026
|
15.20 | 15.71 | 15.03 | 15.16 | 15.16 | 63,180,209 |
|
Aug 27, 2026
|
14.34 | 15.76 | 14.34 | 15.60 | 15.60 | 98,575,264 |
|
Aug 26, 2026
|
14.10 | 14.83 | 14.04 | 14.51 | 14.51 | 56,861,730 |
|
Aug 25, 2026
|
13.80 | 14.28 | 13.76 | 14.15 | 14.15 | 26,983,105 |
|
Aug 24, 2026
|
13.98 | 14.19 | 13.65 | 13.92 | 13.92 | 20,906,637 |
|
Aug 21, 2026
|
13.64 | 14.08 | 13.43 | 13.99 | 13.99 | 23,576,517 |
|
Aug 20, 2026
|
13.63 | 13.91 | 13.51 | 13.68 | 13.68 | 21,629,197 |
|
Aug 19, 2026
|
13.88 | 13.93 | 13.35 | 13.36 | 13.36 | 23,428,587 |
|
Aug 18, 2026
|
14.40 | 14.40 | 13.79 | 14.06 | 14.06 | 28,349,305 |
|
Aug 17, 2026
|
14.21 | 14.45 | 13.90 | 14.45 | 14.45 | 24,813,866 |
|
Aug 14, 2026
|
14.40 | 14.52 | 13.98 | 14.21 | 14.21 | 24,696,961 |
|
Aug 13, 2026
|
14.64 | 14.92 | 14.33 | 14.35 | 14.35 | 34,730,874 |
|
Aug 12, 2026
|
14.48 | 14.70 | 14.26 | 14.61 | 14.61 | 27,535,443 |
|
Aug 11, 2026
|
14.29 | 14.59 | 14.07 | 14.50 | 14.50 | 31,458,063 |
|
Aug 10, 2026
|
14.50 | 14.50 | 14.15 | 14.29 | 14.29 | 22,293,964 |
|
Aug 7, 2026
|
14.72 | 14.73 | 13.93 | 14.38 | 14.38 | 35,208,952 |
|
Aug 6, 2026
|
14.51 | 14.94 | 14.27 | 14.50 | 14.50 | 35,682,768 |
|
Aug 5, 2026
|
14.40 | 14.95 | 14.28 | 14.58 | 14.58 | 44,201,136 |
|
Aug 4, 2026
|
14.26 | 14.48 | 14.20 | 14.36 | 14.36 | 31,860,002 |
|
Aug 3, 2026
|
14.15 | 14.35 | 13.82 | 14.12 | 14.12 | 30,644,047 |
|
Jul 31, 2026
|
13.51 | 14.40 | 13.50 | 14.14 | 14.14 | 46,974,908 |
|
Jul 30, 2026
|
13.51 | 14.14 | 13.50 | 13.67 | 13.67 | 41,292,799 |
|
Jul 29, 2026
|
13.10 | 13.90 | 12.94 | 13.66 | 13.66 | 41,967,050 |
|
Jul 28, 2026
|
13.00 | 13.42 | 12.88 | 13.19 | 13.19 | 25,550,949 |
|
Jul 27, 2026
|
12.60 | 13.28 | 12.57 | 13.14 | 13.14 | 30,630,699 |
|
Jul 24, 2026
|
13.40 | 13.52 | 12.58 | 12.58 | 12.58 | 36,213,389 |
|
Jul 23, 2026
|
13.62 | 13.96 | 13.18 | 13.71 | 13.71 | 31,428,887 |
|
Jul 22, 2026
|
14.20 | 14.20 | 13.52 | 13.62 | 13.62 | 43,173,354 |
|
Jul 21, 2026
|
13.65 | 14.47 | 13.09 | 14.32 | 14.32 | 64,568,943 |
|
Jul 20, 2026
|
13.38 | 14.25 | 13.33 | 13.73 | 13.73 | 47,808,068 |
|
Jul 17, 2026
|
14.02 | 14.98 | 13.56 | 13.57 | 13.57 | 68,781,076 |
|
Jul 16, 2026
|
13.80 | 14.66 | 13.45 | 14.22 | 14.22 | 59,323,293 |
|
Jul 15, 2026
|
13.31 | 14.43 | 13.02 | 14.07 | 14.07 | 60,866,275 |
|
Jul 14, 2026
|
13.23 | 13.40 | 12.70 | 13.30 | 13.30 | 26,501,373 |
|
Jul 13, 2026
|
13.79 | 13.92 | 13.12 | 13.22 | 13.22 | 31,805,060 |
|
Jul 10, 2026
|
14.00 | 14.40 | 13.73 | 13.92 | 13.92 | 35,503,509 |
|
Jul 9, 2026
|
13.63 | 14.18 | 13.47 | 14.16 | 14.16 | 37,492,107 |
|
Jul 8, 2026
|
14.11 | 14.25 | 13.60 | 13.65 | 13.65 | 28,829,245 |
|
Jul 7, 2026
|
14.48 | 14.70 | 14.04 | 14.10 | 14.10 | 27,971,525 |
|
Jul 6, 2026
|
15.53 | 15.65 | 14.63 | 14.66 | 14.66 | 34,832,799 |
|
Jul 3, 2026
|
16.16 | 16.31 | 15.25 | 15.41 | 15.41 | 42,457,291 |
|
Jul 2, 2026
|
17.01 | 17.17 | 15.80 | 15.87 | 15.87 | 56,989,274 |
|
Jul 1, 2026
|
15.98 | 17.50 | 15.88 | 16.95 | 16.95 | 84,446,010 |
|
Jun 30, 2026
|
15.84 | 16.49 | 15.44 | 16.14 | 16.14 | 43,199,054 |
|
Jun 29, 2026
|
16.48 | 16.75 | 15.58 | 15.91 | 15.91 | 43,331,247 |
|
Jun 26, 2026
|
16.94 | 17.30 | 16.03 | 16.03 | 16.03 | 62,070,480 |
|
Jun 25, 2026
|
16.84 | 17.94 | 16.78 | 17.10 | 17.10 | 84,663,361 |
|
Jun 24, 2026
|
17.97 | 18.00 | 16.81 | 17.00 | 17.00 | 102,960,098 |
|
Jun 23, 2026
|
17.28 | 19.72 | 17.28 | 18.10 | 18.10 | 144,271,385 |
|
Jun 22, 2026
|
15.80 | 18.57 | 15.75 | 18.04 | 18.04 | 143,286,717 |
|
Jun 18, 2026
|
16.01 | 16.30 | 15.81 | 16.16 | 16.16 | 45,245,457 |
|
Jun 17, 2026
|
16.32 | 16.68 | 16.17 | 16.34 | 16.34 | 61,366,516 |
|
Jun 16, 2026
|
16.05 | 16.90 | 15.68 | 16.50 | 16.50 | 100,416,246 |
|
Jun 15, 2026
|
15.10 | 17.82 | 15.05 | 16.10 | 16.10 | 143,635,448 |
|
Jun 12, 2026
|
12.57 | 14.88 | 12.49 | 14.88 | 14.88 | 85,850,489 |
|
Jun 11, 2026
|
12.68 | 12.75 | 12.25 | 12.40 | 12.40 | 18,403,761 |
|
Jun 10, 2026
|
13.14 | 13.19 | 12.55 | 12.75 | 12.75 | 22,025,013 |
|
Jun 9, 2026
|
13.05 | 13.30 | 12.87 | 13.21 | 13.21 | 20,785,649 |
|
Jun 8, 2026
|
13.22 | 13.99 | 12.76 | 12.92 | 12.92 | 27,754,454 |
|
Jun 5, 2026
|
13.33 | 14.05 | 13.27 | 13.33 | 13.33 | 29,042,512 |
|
Jun 4, 2026
|
13.55 | 13.77 | 13.20 | 13.33 | 13.33 | 16,742,299 |
|
Jun 3, 2026
|
13.91 | 14.09 | 13.42 | 13.54 | 13.54 | 27,462,652 |
|
Jun 2, 2026
|
14.20 | 14.25 | 13.61 | 13.95 | 13.95 | 21,891,094 |
|
Jun 1, 2026
|
13.72 | 14.56 | 13.62 | 14.24 | 14.24 | 35,487,743 |
|
May 29, 2026
|
14.17 | 14.24 | 13.56 | 13.59 | 13.59 | 20,184,525 |
|
May 28, 2026
|
14.01 | 14.19 | 13.45 | 14.09 | 14.09 | 27,954,894 |
|
May 27, 2026
|
14.73 | 14.83 | 13.94 | 13.97 | 13.97 | 29,352,098 |
|
May 26, 2026
|
14.68 | 15.08 | 14.42 | 14.81 | 14.81 | 27,924,902 |
|
May 25, 2026
|
15.53 | 16.18 | 14.67 | 14.91 | 14.91 | 53,349,909 |
|
May 22, 2026
|
16.03 | 16.38 | 15.80 | 16.09 | 16.09 | 25,669,969 |
|
May 21, 2026
|
17.02 | 17.65 | 16.20 | 16.30 | 16.30 | 45,376,973 |
|
May 20, 2026
|
16.90 | 17.39 | 16.74 | 16.76 | 16.76 | 18,914,827 |
|
May 19, 2026
|
16.80 | 17.14 | 16.66 | 17.07 | 17.07 | 20,043,429 |
|
May 18, 2026
|
16.62 | 17.16 | 16.60 | 16.92 | 16.92 | 18,572,384 |
|
May 15, 2026
|
17.20 | 17.39 | 16.61 | 16.72 | 16.72 | 21,993,579 |
|
May 14, 2026
|
17.82 | 17.96 | 17.01 | 17.02 | 17.02 | 23,684,845 |
|
May 13, 2026
|
17.71 | 17.91 | 17.54 | 17.78 | 17.78 | 21,506,244 |
|
May 12, 2026
|
18.05 | 18.25 | 17.73 | 17.80 | 17.80 | 25,486,350 |
|
May 11, 2026
|
17.80 | 18.32 | 17.76 | 18.16 | 18.16 | 38,298,272 |
|
May 8, 2026
|
17.70 | 18.00 | 17.46 | 17.80 | 17.80 | 23,985,122 |
|
May 7, 2026
|
17.65 | 18.04 | 17.47 | 17.86 | 17.86 | 31,618,035 |
|
May 6, 2026
|
17.15 | 17.89 | 17.01 | 17.59 | 17.59 | 38,640,483 |
|
Apr 30, 2026
|
16.70 | 17.62 | 16.65 | 16.99 | 16.99 | 28,478,316 |
|
Apr 29, 2026
|
16.40 | 16.89 | 16.35 | 16.76 | 16.76 | 17,758,020 |
|
Apr 28, 2026
|
16.80 | 16.94 | 16.42 | 16.51 | 16.51 | 17,722,645 |
|
Apr 27, 2026
|
16.65 | 17.00 | 16.50 | 16.85 | 16.85 | 16,073,919 |
|
Apr 24, 2026
|
17.04 | 17.08 | 16.54 | 16.62 | 16.62 | 21,145,132 |
|
Apr 23, 2026
|
17.48 | 17.69 | 17.03 | 17.11 | 17.11 | 24,137,145 |
|
Apr 22, 2026
|
17.44 | 17.77 | 17.06 | 17.63 | 17.63 | 26,044,239 |
|
Apr 21, 2026
|
18.05 | 18.05 | 17.20 | 17.52 | 17.52 | 37,307,301 |
|
Apr 20, 2026
|
18.08 | 18.45 | 18.04 | 18.25 | 18.25 | 25,205,671 |
|
Apr 17, 2026
|
17.96 | 18.20 | 17.68 | 18.04 | 18.04 | 33,231,505 |
|
Apr 16, 2026
|
18.03 | 18.45 | 17.96 | 18.43 | 18.43 | 25,952,326 |
|
Apr 15, 2026
|
18.60 | 18.70 | 17.96 | 17.98 | 17.98 | 22,022,612 |
|
Apr 14, 2026
|
18.38 | 18.52 | 18.02 | 18.46 | 18.46 | 29,290,524 |
|
Apr 13, 2026
|
18.04 | 18.45 | 17.95 | 18.16 | 18.16 | 26,804,836 |
|
Apr 10, 2026
|
18.09 | 19.00 | 17.99 | 18.28 | 18.28 | 49,160,185 |
|
Apr 9, 2026
|
18.05 | 18.15 | 17.77 | 17.81 | 17.81 | 25,548,068 |
|
Apr 8, 2026
|
17.82 | 18.80 | 17.70 | 18.55 | 18.55 | 43,824,410 |
|
Apr 7, 2026
|
17.04 | 17.39 | 17.04 | 17.30 | 17.30 | 16,978,086 |
|
Apr 3, 2026
|
17.72 | 17.80 | 17.00 | 17.00 | 17.00 | 18,368,429 |
|
Apr 2, 2026
|
18.00 | 18.00 | 17.40 | 17.50 | 17.50 | 22,323,578 |
|
Apr 1, 2026
|
18.17 | 18.29 | 18.01 | 18.11 | 18.11 | 20,352,251 |
|
Mar 31, 2026
|
18.20 | 18.78 | 17.73 | 17.77 | 17.77 | 24,752,726 |
|
Mar 30, 2026
|
18.09 | 18.28 | 17.81 | 18.15 | 18.15 | 19,572,076 |
|
Mar 27, 2026
|
17.90 | 18.55 | 17.85 | 18.41 | 18.41 | 25,736,186 |
|
Mar 26, 2026
|
18.80 | 18.80 | 18.00 | 18.08 | 18.08 | 31,749,915 |
|
Mar 25, 2026
|
18.91 | 19.31 | 18.71 | 18.83 | 18.83 | 35,502,693 |
|
Mar 24, 2026
|
19.29 | 19.46 | 18.52 | 19.15 | 19.15 | 44,115,837 |
|
Mar 23, 2026
|
18.38 | 20.23 | 18.35 | 19.40 | 19.40 | 57,604,801 |
|
Mar 20, 2026
|
19.91 | 20.12 | 18.93 | 18.95 | 18.95 | 35,148,035 |
|
Mar 19, 2026
|
19.65 | 20.38 | 19.58 | 19.83 | 19.83 | 32,157,492 |
|
Mar 18, 2026
|
19.99 | 20.09 | 19.63 | 19.99 | 19.99 | 27,342,192 |
|
Mar 17, 2026
|
19.98 | 20.67 | 19.84 | 20.00 | 20.00 | 45,532,970 |
|
Mar 16, 2026
|
19.41 | 19.95 | 19.30 | 19.90 | 19.90 | 28,875,341 |
|
Mar 13, 2026
|
19.64 | 19.93 | 19.30 | 19.30 | 19.30 | 32,140,242 |
|
Mar 12, 2026
|
20.00 | 20.48 | 19.94 | 20.10 | 20.10 | 26,333,946 |
|
Mar 11, 2026
|
20.33 | 20.62 | 20.11 | 20.14 | 20.14 | 27,548,631 |
|
Mar 10, 2026
|
20.60 | 20.98 | 20.10 | 20.45 | 20.45 | 35,035,123 |
|
Mar 9, 2026
|
19.90 | 20.49 | 19.72 | 20.45 | 20.45 | 36,328,281 |
|
Mar 6, 2026
|
19.80 | 20.97 | 19.73 | 20.60 | 20.60 | 38,003,619 |
|
Mar 5, 2026
|
20.44 | 20.55 | 19.75 | 19.97 | 19.97 | 29,478,137 |
|
Mar 4, 2026
|
19.50 | 20.26 | 19.42 | 19.88 | 19.88 | 29,304,819 |
|
Mar 3, 2026
|
21.45 | 21.72 | 19.72 | 19.87 | 19.87 | 57,269,938 |
|
Mar 2, 2026
|
21.75 | 22.15 | 20.99 | 21.43 | 21.43 | 56,073,892 |
|
Feb 27, 2026
|
22.10 | 22.83 | 22.03 | 22.60 | 22.60 | 46,842,205 |
|
Feb 26, 2026
|
22.45 | 22.72 | 21.99 | 22.18 | 22.18 | 39,415,877 |
|
Feb 25, 2026
|
21.68 | 22.81 | 21.51 | 22.42 | 22.42 | 55,168,881 |
|
Feb 24, 2026
|
21.59 | 21.84 | 21.40 | 21.68 | 21.68 | 29,431,147 |
|
Feb 13, 2026
|
22.21 | 22.36 | 21.38 | 21.41 | 21.41 | 38,401,230 |
|
Feb 12, 2026
|
22.01 | 22.32 | 21.83 | 21.83 | 21.83 | 40,477,890 |
|
Feb 11, 2026
|
22.16 | 22.96 | 21.81 | 22.23 | 22.23 | 58,986,377 |
|
Feb 10, 2026
|
22.32 | 22.57 | 22.00 | 22.16 | 22.16 | 47,211,218 |
|
Feb 9, 2026
|
22.49 | 22.92 | 22.25 | 22.57 | 22.57 | 62,306,331 |
|
Feb 6, 2026
|
23.10 | 23.72 | 22.31 | 22.48 | 22.48 | 83,311,184 |
|
Feb 5, 2026
|
22.30 | 24.50 | 22.27 | 23.42 | 23.42 | 111,011,996 |
|
Feb 4, 2026
|
21.71 | 23.45 | 21.55 | 22.84 | 22.84 | 83,941,388 |
|
Feb 3, 2026
|
21.58 | 22.39 | 21.30 | 22.13 | 22.13 | 66,029,580 |
|
Feb 2, 2026
|
20.90 | 22.14 | 20.72 | 21.46 | 21.46 | 59,300,636 |
|
Jan 30, 2026
|
21.10 | 21.42 | 20.38 | 20.91 | 20.91 | 49,726,216 |
|
Jan 29, 2026
|
20.50 | 21.79 | 19.89 | 21.45 | 21.45 | 68,828,905 |
|
Jan 28, 2026
|
20.50 | 21.17 | 20.50 | 20.66 | 20.66 | 31,537,244 |
|
Jan 27, 2026
|
20.71 | 20.82 | 19.98 | 20.68 | 20.68 | 37,225,974 |
|
Jan 26, 2026
|
21.48 | 21.77 | 20.63 | 20.87 | 20.87 | 49,354,513 |
|
Jan 23, 2026
|
21.20 | 21.97 | 21.13 | 21.65 | 21.65 | 45,767,733 |
|
Jan 22, 2026
|
21.44 | 21.57 | 21.09 | 21.22 | 21.22 | 31,835,098 |
|
Jan 21, 2026
|
21.48 | 21.77 | 21.13 | 21.20 | 21.20 | 37,860,924 |
|
Jan 20, 2026
|
22.53 | 22.65 | 21.21 | 21.52 | 21.52 | 63,420,168 |
|
Jan 19, 2026
|
22.21 | 22.79 | 21.80 | 22.65 | 22.65 | 55,698,839 |
|
Jan 16, 2026
|
23.49 | 24.50 | 22.43 | 22.45 | 22.45 | 79,761,888 |
|
Jan 15, 2026
|
24.56 | 24.86 | 22.71 | 23.08 | 23.08 | 114,188,541 |
|
Jan 14, 2026
|
23.92 | 26.96 | 23.92 | 24.86 | 24.86 | 182,409,256 |
|
Jan 13, 2026
|
25.25 | 25.27 | 23.60 | 23.77 | 23.77 | 115,318,786 |
|
Jan 12, 2026
|
22.50 | 25.26 | 22.50 | 24.81 | 24.81 | 161,898,144 |
|
Jan 9, 2026
|
21.85 | 23.00 | 21.80 | 22.36 | 22.36 | 82,672,010 |
|
Jan 8, 2026
|
21.54 | 21.98 | 21.44 | 21.81 | 21.81 | 68,810,217 |
|
Jan 7, 2026
|
23.19 | 23.28 | 21.92 | 21.99 | 21.99 | 117,200,551 |
|
Jan 6, 2026
|
22.48 | 24.00 | 22.45 | 23.76 | 23.76 | 135,229,152 |
|
Jan 5, 2026
|
22.52 | 22.95 | 22.20 | 22.78 | 22.78 | 90,745,085 |
|
Dec 31, 2025
|
23.15 | 23.95 | 22.55 | 22.55 | 22.55 | 91,452,862 |
|
Dec 30, 2025
|
23.71 | 24.30 | 23.02 | 23.31 | 23.31 | 110,756,303 |
|
Dec 29, 2025
|
23.49 | 24.50 | 23.41 | 23.74 | 23.74 | 117,375,879 |
|
Dec 26, 2025
|
23.50 | 25.62 | 23.27 | 23.70 | 23.70 | 170,125,927 |
|
Dec 25, 2025
|
23.31 | 24.20 | 23.00 | 23.74 | 23.74 | 127,314,909 |
|
Dec 24, 2025
|
21.80 | 23.53 | 21.63 | 23.22 | 23.22 | 127,694,801 |
|
Dec 23, 2025
|
22.38 | 23.00 | 21.75 | 21.96 | 21.96 | 87,626,749 |
|
Dec 22, 2025
|
22.45 | 23.14 | 22.01 | 22.54 | 22.54 | 102,532,241 |
|
Dec 19, 2025
|
21.00 | 23.30 | 20.48 | 22.45 | 22.45 | 152,195,374 |
|
Dec 18, 2025
|
22.02 | 22.88 | 21.05 | 21.10 | 21.10 | 105,909,150 |
|
Dec 17, 2025
|
22.30 | 24.00 | 21.13 | 22.53 | 22.53 | 161,794,275 |
|
Dec 16, 2025
|
21.62 | 24.49 | 21.37 | 23.22 | 23.22 | 185,498,380 |
|
Dec 15, 2025
|
21.40 | 22.74 | 21.02 | 21.76 | 21.76 | 112,803,030 |
|
Dec 12, 2025
|
20.80 | 22.63 | 20.37 | 21.82 | 21.82 | 135,860,971 |
|
Dec 11, 2025
|
21.11 | 21.78 | 20.71 | 20.75 | 20.75 | 85,895,177 |
|
Dec 10, 2025
|
20.67 | 21.91 | 20.22 | 21.49 | 21.49 | 139,581,007 |
|
Dec 9, 2025
|
20.80 | 21.18 | 20.18 | 20.49 | 20.49 | 118,498,489 |
|
Dec 8, 2025
|
19.80 | 22.35 | 19.51 | 21.30 | 21.30 | 195,000,242 |
|
Dec 5, 2025
|
15.70 | 18.84 | 15.56 | 18.84 | 18.84 | 94,999,097 |
|
Dec 4, 2025
|
15.82 | 15.92 | 15.51 | 15.70 | 15.70 | 13,348,558 |
|
Dec 3, 2025
|
16.43 | 16.50 | 15.73 | 15.81 | 15.81 | 23,758,081 |
|
Dec 2, 2025
|
16.80 | 16.81 | 16.40 | 16.43 | 16.43 | 13,683,613 |
|
Dec 1, 2025
|
16.70 | 16.88 | 16.63 | 16.80 | 16.80 | 13,836,230 |
|
Nov 28, 2025
|
16.61 | 16.77 | 16.47 | 16.75 | 16.75 | 13,755,502 |
|
Nov 27, 2025
|
16.68 | 16.94 | 16.60 | 16.61 | 16.61 | 15,706,201 |
|
Nov 26, 2025
|
17.05 | 17.18 | 16.70 | 16.73 | 16.73 | 17,266,877 |
|
Nov 25, 2025
|
16.98 | 17.31 | 16.89 | 17.12 | 17.12 | 20,570,765 |
|
Nov 24, 2025
|
16.50 | 17.16 | 16.29 | 17.00 | 17.00 | 27,203,017 |
|
Nov 21, 2025
|
16.85 | 17.24 | 16.35 | 16.35 | 16.35 | 23,705,465 |
|
Nov 20, 2025
|
17.67 | 17.86 | 17.02 | 17.02 | 17.02 | 21,271,418 |
|
Nov 19, 2025
|
17.80 | 17.83 | 17.22 | 17.35 | 17.35 | 23,712,420 |
|
Nov 18, 2025
|
18.17 | 18.17 | 17.66 | 17.80 | 17.80 | 35,186,501 |
|
Nov 17, 2025
|
17.28 | 18.48 | 17.20 | 18.19 | 18.19 | 69,501,750 |
|
Nov 14, 2025
|
17.08 | 17.98 | 17.02 | 17.15 | 17.15 | 36,936,991 |
|
Nov 13, 2025
|
17.10 | 17.24 | 16.94 | 17.20 | 17.20 | 19,127,482 |
|
Nov 12, 2025
|
16.93 | 17.13 | 16.64 | 17.09 | 17.09 | 28,303,209 |
|
Nov 11, 2025
|
18.19 | 18.21 | 16.84 | 16.99 | 16.99 | 50,626,060 |
|
Nov 10, 2025
|
18.31 | 18.55 | 17.77 | 18.06 | 18.06 | 37,329,022 |
|
Nov 7, 2025
|
19.52 | 19.53 | 18.66 | 18.70 | 18.70 | 34,637,436 |
|
Nov 6, 2025
|
19.81 | 19.88 | 19.58 | 19.61 | 19.61 | 16,051,596 |
