Shanghai - Delayed Quote
CNY
Tongwei Co.,Ltd (600438.SS)
11.38
+0.32
(+2.89%)
At close: 3:00:00 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 2, 2026
|
11.07 | 11.54 | 10.57 | 11.38 | 11.38 | 64,281,429 |
|
Oct 30, 2026
|
11.29 | 11.42 | 11.04 | 11.06 | 11.06 | 38,819,040 |
|
Oct 29, 2026
|
11.32 | 11.56 | 11.26 | 11.40 | 11.40 | 29,737,883 |
|
Oct 28, 2026
|
11.69 | 11.70 | 11.30 | 11.35 | 11.35 | 30,466,900 |
|
Oct 27, 2026
|
11.58 | 11.99 | 11.47 | 11.47 | 11.47 | 41,559,017 |
|
Oct 26, 2026
|
11.35 | 11.61 | 11.35 | 11.58 | 11.58 | 34,566,785 |
|
Oct 23, 2026
|
11.04 | 11.45 | 10.85 | 11.45 | 11.45 | 48,417,515 |
|
Oct 22, 2026
|
11.26 | 11.39 | 11.12 | 11.15 | 11.15 | 30,596,106 |
|
Oct 21, 2026
|
11.17 | 11.33 | 11.14 | 11.25 | 11.25 | 23,314,414 |
|
Oct 20, 2026
|
11.52 | 11.59 | 11.12 | 11.25 | 11.25 | 40,356,195 |
|
Oct 19, 2026
|
11.28 | 11.82 | 11.25 | 11.55 | 11.55 | 43,629,890 |
|
Oct 16, 2026
|
11.18 | 11.58 | 11.18 | 11.33 | 11.33 | 49,423,242 |
|
Oct 15, 2026
|
11.12 | 11.26 | 10.87 | 11.10 | 11.10 | 51,488,640 |
|
Oct 14, 2026
|
11.68 | 11.70 | 11.35 | 11.38 | 11.38 | 38,322,568 |
|
Oct 13, 2026
|
11.30 | 11.82 | 11.25 | 11.58 | 11.58 | 72,678,280 |
|
Oct 12, 2026
|
11.54 | 11.73 | 11.41 | 11.43 | 11.43 | 33,278,800 |
|
Oct 9, 2026
|
11.43 | 11.73 | 11.18 | 11.65 | 11.65 | 48,923,248 |
|
Oct 8, 2026
|
11.40 | 11.79 | 11.33 | 11.44 | 11.44 | 41,806,146 |
|
Sep 30, 2026
|
11.09 | 11.77 | 11.04 | 11.52 | 11.52 | 55,769,412 |
|
Sep 29, 2026
|
11.18 | 11.23 | 11.00 | 11.07 | 11.07 | 25,604,751 |
|
Sep 28, 2026
|
11.14 | 11.45 | 11.01 | 11.06 | 11.06 | 29,142,363 |
|
Sep 24, 2026
|
11.54 | 11.57 | 11.11 | 11.12 | 11.12 | 29,123,973 |
|
Sep 23, 2026
|
11.72 | 11.82 | 11.55 | 11.58 | 11.58 | 25,572,024 |
|
Sep 22, 2026
|
11.60 | 11.84 | 11.60 | 11.72 | 11.72 | 33,529,530 |
|
Sep 21, 2026
|
11.32 | 11.61 | 11.30 | 11.59 | 11.59 | 27,284,369 |
|
Sep 18, 2026
|
11.19 | 11.38 | 11.14 | 11.35 | 11.35 | 29,161,517 |
|
Sep 17, 2026
|
11.14 | 11.21 | 11.05 | 11.09 | 11.09 | 18,445,948 |
|
Sep 16, 2026
|
11.14 | 11.29 | 10.97 | 11.21 | 11.21 | 18,642,885 |
|
Sep 15, 2026
|
11.24 | 11.37 | 11.12 | 11.15 | 11.15 | 21,630,100 |
|
Sep 14, 2026
|
11.02 | 11.40 | 10.97 | 11.27 | 11.27 | 31,070,060 |
|
Sep 11, 2026
|
11.43 | 11.45 | 10.98 | 11.05 | 11.05 | 38,892,869 |
|
Sep 10, 2026
|
11.65 | 11.70 | 11.49 | 11.50 | 11.50 | 22,210,217 |
|
Sep 9, 2026
|
11.87 | 12.11 | 11.67 | 11.71 | 11.71 | 30,949,633 |
|
Sep 8, 2026
|
11.64 | 11.97 | 11.63 | 11.86 | 11.86 | 43,156,891 |
|
Sep 7, 2026
|
11.36 | 11.69 | 11.33 | 11.67 | 11.67 | 34,208,632 |
|
Sep 4, 2026
|
11.34 | 11.58 | 11.32 | 11.39 | 11.39 | 35,196,493 |
|
Sep 3, 2026
|
11.42 | 11.49 | 11.23 | 11.28 | 11.28 | 21,152,489 |
|
Sep 2, 2026
|
11.73 | 11.79 | 11.35 | 11.36 | 11.36 | 38,831,519 |
|
Sep 1, 2026
|
11.58 | 11.93 | 11.50 | 11.82 | 11.82 | 39,646,827 |
|
Aug 31, 2026
|
11.75 | 11.84 | 11.45 | 11.59 | 11.59 | 43,236,945 |
|
Aug 28, 2026
|
11.84 | 12.03 | 11.82 | 11.96 | 11.96 | 33,614,772 |
|
Aug 27, 2026
|
11.95 | 11.96 | 11.69 | 11.90 | 11.90 | 35,336,066 |
|
Aug 26, 2026
|
12.00 | 12.19 | 12.00 | 12.01 | 12.01 | 29,920,877 |
|
Aug 25, 2026
|
12.04 | 12.12 | 11.90 | 12.01 | 12.01 | 29,390,837 |
|
Aug 24, 2026
|
12.26 | 12.55 | 11.99 | 12.12 | 12.12 | 41,750,087 |
|
Aug 21, 2026
|
12.30 | 12.63 | 12.26 | 12.43 | 12.43 | 45,863,393 |
|
Aug 20, 2026
|
12.32 | 12.45 | 12.24 | 12.32 | 12.32 | 30,126,924 |
|
Aug 19, 2026
|
12.61 | 12.69 | 12.27 | 12.30 | 12.30 | 48,981,707 |
|
Aug 18, 2026
|
12.80 | 12.99 | 12.66 | 12.78 | 12.78 | 51,861,804 |
|
Aug 17, 2026
|
13.10 | 13.26 | 12.86 | 12.91 | 12.91 | 63,727,142 |
|
Aug 14, 2026
|
12.83 | 13.00 | 12.67 | 12.80 | 12.80 | 55,237,095 |
|
Aug 13, 2026
|
13.40 | 13.45 | 12.86 | 12.89 | 12.89 | 104,058,841 |
|
Aug 12, 2026
|
12.74 | 13.65 | 12.70 | 13.49 | 13.49 | 130,508,665 |
|
Aug 11, 2026
|
12.60 | 13.05 | 12.50 | 12.84 | 12.84 | 70,986,326 |
|
Aug 10, 2026
|
12.88 | 13.00 | 12.65 | 12.71 | 12.71 | 90,407,726 |
|
Aug 7, 2026
|
12.92 | 13.40 | 12.65 | 13.08 | 13.08 | 151,996,191 |
|
Aug 6, 2026
|
12.60 | 12.76 | 12.12 | 12.31 | 12.31 | 85,326,270 |
|
Aug 5, 2026
|
12.82 | 12.98 | 12.45 | 12.79 | 12.79 | 78,755,152 |
|
Aug 4, 2026
|
12.97 | 13.00 | 12.68 | 12.84 | 12.84 | 106,326,458 |
|
Aug 3, 2026
|
11.90 | 12.85 | 11.90 | 12.85 | 12.85 | 124,565,816 |
|
Jul 31, 2026
|
11.56 | 11.79 | 11.52 | 11.68 | 11.68 | 47,754,105 |
|
Jul 30, 2026
|
11.42 | 12.19 | 11.41 | 11.69 | 11.69 | 74,891,774 |
|
Jul 29, 2026
|
11.15 | 11.64 | 11.13 | 11.54 | 11.54 | 64,975,940 |
|
Jul 28, 2026
|
11.05 | 11.31 | 11.01 | 11.19 | 11.19 | 33,362,500 |
|
Jul 27, 2026
|
11.15 | 11.24 | 11.08 | 11.17 | 11.17 | 43,135,162 |
|
Jul 24, 2026
|
11.50 | 11.62 | 11.12 | 11.14 | 11.14 | 41,189,984 |
|
Jul 23, 2026
|
11.00 | 11.64 | 10.98 | 11.60 | 11.60 | 70,702,543 |
|
Jul 22, 2026
|
10.66 | 11.14 | 10.56 | 11.09 | 11.09 | 69,774,621 |
|
Jul 21, 2026
|
10.61 | 10.74 | 10.52 | 10.72 | 10.72 | 54,148,245 |
|
Jul 20, 2026
|
10.44 | 10.67 | 10.32 | 10.60 | 10.60 | 51,460,268 |
|
Jul 17, 2026
|
10.72 | 10.85 | 10.42 | 10.48 | 10.48 | 54,648,206 |
|
Jul 16, 2026
|
10.75 | 10.92 | 10.61 | 10.72 | 10.72 | 38,966,425 |
|
Jul 15, 2026
|
10.56 | 11.00 | 10.51 | 10.80 | 10.80 | 54,881,946 |
|
Jul 14, 2026
|
10.71 | 10.78 | 10.52 | 10.68 | 10.68 | 41,176,681 |
|
Jul 13, 2026
|
11.31 | 11.33 | 10.67 | 10.68 | 10.68 | 63,491,105 |
|
Jul 10, 2026
|
11.19 | 11.68 | 11.11 | 11.36 | 11.36 | 75,258,713 |
|
Jul 9, 2026
|
11.12 | 11.20 | 10.85 | 11.09 | 11.09 | 51,160,383 |
|
Jul 8, 2026
|
11.50 | 11.61 | 11.11 | 11.12 | 11.12 | 48,113,044 |
|
Jul 7, 2026
|
11.66 | 11.74 | 11.41 | 11.45 | 11.45 | 44,588,907 |
|
Jul 6, 2026
|
11.80 | 12.02 | 11.61 | 11.64 | 11.64 | 56,446,413 |
|
Jul 3, 2026
|
12.10 | 12.17 | 11.69 | 11.80 | 11.80 | 65,789,821 |
|
Jul 2, 2026
|
12.38 | 12.59 | 12.06 | 12.09 | 12.09 | 63,150,559 |
|
Jul 1, 2026
|
12.08 | 12.77 | 11.84 | 12.54 | 12.54 | 85,744,466 |
|
Jun 30, 2026
|
11.89 | 12.31 | 11.89 | 12.11 | 12.11 | 55,174,106 |
|
Jun 29, 2026
|
11.96 | 12.16 | 11.65 | 12.03 | 12.03 | 65,491,807 |
|
Jun 26, 2026
|
12.24 | 12.77 | 11.95 | 11.96 | 11.96 | 84,241,081 |
|
Jun 25, 2026
|
12.19 | 12.48 | 12.07 | 12.25 | 12.25 | 58,444,910 |
|
Jun 24, 2026
|
12.35 | 12.42 | 12.03 | 12.24 | 12.24 | 53,442,855 |
|
Jun 23, 2026
|
12.95 | 13.10 | 12.35 | 12.36 | 12.36 | 61,273,004 |
|
Jun 22, 2026
|
12.80 | 13.04 | 12.40 | 13.00 | 13.00 | 80,523,860 |
|
Jun 18, 2026
|
13.17 | 13.18 | 12.82 | 12.85 | 12.85 | 50,334,167 |
|
Jun 17, 2026
|
13.45 | 13.53 | 13.12 | 13.18 | 13.18 | 48,849,406 |
|
Jun 16, 2026
|
13.36 | 13.74 | 13.31 | 13.51 | 13.51 | 51,814,293 |
|
Jun 15, 2026
|
13.58 | 13.69 | 13.42 | 13.57 | 13.57 | 53,743,811 |
|
Jun 12, 2026
|
14.20 | 14.32 | 13.70 | 13.70 | 13.70 | 91,921,668 |
|
Jun 11, 2026
|
13.60 | 14.33 | 13.50 | 14.20 | 14.20 | 101,906,357 |
|
Jun 10, 2026
|
13.00 | 14.16 | 12.69 | 13.97 | 13.97 | 77,968,850 |
|
Jun 9, 2026
|
13.05 | 13.19 | 12.69 | 13.17 | 13.17 | 46,453,834 |
|
Jun 8, 2026
|
13.31 | 13.48 | 12.81 | 12.89 | 12.89 | 53,767,425 |
|
Jun 5, 2026
|
13.82 | 13.92 | 13.50 | 13.60 | 13.60 | 45,916,677 |
|
Jun 4, 2026
|
13.90 | 14.16 | 13.77 | 13.89 | 13.89 | 45,222,865 |
|
Jun 3, 2026
|
14.09 | 14.24 | 13.94 | 13.98 | 13.98 | 38,328,816 |
|
Jun 2, 2026
|
14.58 | 14.60 | 13.96 | 14.11 | 14.11 | 50,409,125 |
|
Jun 1, 2026
|
14.60 | 14.88 | 14.50 | 14.53 | 14.53 | 40,342,011 |
|
May 29, 2026
|
15.14 | 15.23 | 14.76 | 14.77 | 14.77 | 51,798,810 |
|
May 28, 2026
|
15.29 | 15.30 | 14.85 | 15.13 | 15.13 | 47,786,829 |
|
May 27, 2026
|
15.27 | 15.87 | 15.16 | 15.33 | 15.33 | 62,344,464 |
|
May 26, 2026
|
15.48 | 15.58 | 15.14 | 15.30 | 15.30 | 46,336,617 |
|
May 25, 2026
|
15.86 | 15.86 | 15.44 | 15.60 | 15.60 | 54,988,560 |
|
May 22, 2026
|
15.65 | 16.10 | 15.42 | 16.10 | 16.10 | 50,473,565 |
|
May 21, 2026
|
16.25 | 16.44 | 15.57 | 15.59 | 15.59 | 52,994,273 |
|
May 20, 2026
|
16.02 | 16.47 | 15.83 | 16.15 | 16.15 | 54,038,696 |
|
May 19, 2026
|
16.08 | 16.18 | 15.81 | 16.11 | 16.11 | 45,061,741 |
|
May 18, 2026
|
16.10 | 16.22 | 15.91 | 16.07 | 16.07 | 43,988,501 |
|
May 15, 2026
|
16.83 | 16.90 | 16.10 | 16.25 | 16.25 | 86,166,547 |
|
May 14, 2026
|
17.30 | 17.84 | 16.91 | 16.94 | 16.94 | 87,390,244 |
|
May 13, 2026
|
16.86 | 17.28 | 16.82 | 17.21 | 17.21 | 54,257,466 |
|
May 12, 2026
|
17.22 | 17.40 | 16.70 | 16.99 | 16.99 | 72,911,719 |
|
May 11, 2026
|
17.12 | 17.45 | 17.11 | 17.22 | 17.22 | 63,156,535 |
|
May 8, 2026
|
17.46 | 17.46 | 17.06 | 17.22 | 17.22 | 61,125,579 |
|
May 7, 2026
|
17.59 | 17.88 | 17.39 | 17.49 | 17.49 | 83,390,089 |
|
May 6, 2026
|
17.37 | 17.52 | 17.19 | 17.36 | 17.36 | 56,652,581 |
|
Apr 30, 2026
|
17.10 | 17.72 | 17.10 | 17.37 | 17.37 | 59,071,215 |
|
Apr 29, 2026
|
17.01 | 17.46 | 16.81 | 17.33 | 17.33 | 53,082,884 |
|
Apr 28, 2026
|
17.55 | 17.72 | 17.13 | 17.23 | 17.23 | 48,414,829 |
|
Apr 27, 2026
|
17.64 | 17.90 | 17.52 | 17.62 | 17.62 | 47,139,329 |
|
Apr 24, 2026
|
18.10 | 18.24 | 17.79 | 17.85 | 17.85 | 61,548,697 |
|
Apr 23, 2026
|
18.61 | 18.83 | 18.09 | 18.33 | 18.33 | 78,106,156 |
|
Apr 22, 2026
|
18.20 | 18.57 | 17.88 | 18.47 | 18.47 | 68,038,972 |
|
Apr 21, 2026
|
18.26 | 18.79 | 18.20 | 18.24 | 18.24 | 73,226,655 |
|
Apr 20, 2026
|
17.80 | 18.71 | 17.60 | 18.24 | 18.24 | 102,863,376 |
|
Apr 17, 2026
|
17.41 | 17.65 | 17.32 | 17.61 | 17.61 | 44,699,258 |
|
Apr 16, 2026
|
17.49 | 17.98 | 17.42 | 17.59 | 17.59 | 66,446,662 |
|
Apr 15, 2026
|
17.57 | 17.68 | 17.29 | 17.34 | 17.34 | 52,133,933 |
|
Apr 14, 2026
|
17.50 | 17.79 | 17.40 | 17.62 | 17.62 | 100,428,111 |
|
Apr 13, 2026
|
16.26 | 17.92 | 16.18 | 17.57 | 17.57 | 146,997,012 |
|
Apr 10, 2026
|
16.15 | 16.49 | 16.11 | 16.29 | 16.29 | 36,534,486 |
|
Apr 9, 2026
|
16.20 | 16.20 | 15.96 | 16.02 | 16.02 | 33,332,746 |
|
Apr 8, 2026
|
15.89 | 16.40 | 15.76 | 16.40 | 16.40 | 54,829,815 |
|
Apr 7, 2026
|
15.59 | 15.74 | 15.49 | 15.64 | 15.64 | 26,562,967 |
|
Apr 3, 2026
|
16.11 | 16.19 | 15.60 | 15.61 | 15.61 | 47,569,548 |
|
Apr 2, 2026
|
16.80 | 16.80 | 16.07 | 16.21 | 16.21 | 51,730,269 |
|
Apr 1, 2026
|
16.70 | 16.86 | 16.48 | 16.69 | 16.69 | 36,289,447 |
|
Mar 31, 2026
|
16.72 | 16.85 | 16.48 | 16.52 | 16.52 | 33,302,675 |
|
Mar 30, 2026
|
16.75 | 17.05 | 16.46 | 16.75 | 16.75 | 39,026,223 |
|
Mar 27, 2026
|
16.49 | 17.15 | 16.46 | 16.98 | 16.98 | 46,224,599 |
|
Mar 26, 2026
|
17.40 | 17.40 | 16.71 | 16.76 | 16.76 | 65,064,117 |
|
Mar 25, 2026
|
17.30 | 17.59 | 17.21 | 17.45 | 17.45 | 51,355,433 |
|
Mar 24, 2026
|
18.07 | 18.26 | 17.02 | 17.42 | 17.42 | 90,310,935 |
|
Mar 23, 2026
|
18.30 | 18.64 | 17.93 | 17.94 | 17.94 | 79,911,148 |
|
Mar 20, 2026
|
18.11 | 18.99 | 18.03 | 18.46 | 18.46 | 87,184,513 |
|
Mar 19, 2026
|
18.01 | 18.36 | 18.00 | 18.10 | 18.10 | 51,643,765 |
|
Mar 18, 2026
|
18.35 | 18.58 | 18.12 | 18.35 | 18.35 | 50,134,411 |
|
Mar 17, 2026
|
18.80 | 19.27 | 18.36 | 18.44 | 18.44 | 76,600,284 |
|
Mar 16, 2026
|
19.33 | 19.43 | 18.70 | 18.79 | 18.79 | 78,191,053 |
|
Mar 13, 2026
|
19.50 | 19.74 | 19.10 | 19.32 | 19.32 | 111,005,932 |
|
Mar 12, 2026
|
18.63 | 19.87 | 18.00 | 19.55 | 19.55 | 187,955,752 |
|
Mar 11, 2026
|
18.73 | 19.15 | 18.43 | 18.62 | 18.62 | 162,512,375 |
|
Mar 10, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 9, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 6, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 5, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 4, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 3, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Mar 2, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Feb 27, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Feb 26, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Feb 25, 2026
|
18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
|
Feb 24, 2026
|
18.23 | 18.36 | 18.07 | 18.16 | 18.16 | 39,867,050 |
|
Feb 13, 2026
|
18.33 | 18.36 | 18.00 | 18.01 | 18.01 | 54,526,794 |
|
Feb 12, 2026
|
18.67 | 18.73 | 18.41 | 18.42 | 18.42 | 37,580,046 |
|
Feb 11, 2026
|
18.75 | 18.96 | 18.64 | 18.67 | 18.67 | 33,688,038 |
|
Feb 10, 2026
|
18.92 | 19.18 | 18.79 | 18.85 | 18.85 | 49,363,887 |
|
Feb 9, 2026
|
18.80 | 19.49 | 18.79 | 19.08 | 19.08 | 97,431,034 |
|
Feb 6, 2026
|
18.19 | 18.81 | 18.02 | 18.57 | 18.57 | 60,267,308 |
|
Feb 5, 2026
|
19.34 | 19.34 | 18.30 | 18.37 | 18.37 | 104,996,215 |
|
Feb 4, 2026
|
18.68 | 19.58 | 18.60 | 19.56 | 19.56 | 128,378,622 |
|
Feb 3, 2026
|
18.20 | 18.69 | 18.02 | 18.66 | 18.66 | 81,040,885 |
|
Feb 2, 2026
|
18.50 | 18.58 | 17.79 | 17.84 | 17.84 | 56,452,282 |
|
Jan 30, 2026
|
18.80 | 19.00 | 18.01 | 18.20 | 18.20 | 93,786,610 |
|
Jan 29, 2026
|
19.00 | 19.44 | 18.81 | 19.06 | 19.06 | 73,383,555 |
|
Jan 28, 2026
|
19.40 | 19.59 | 18.88 | 19.02 | 19.02 | 88,527,480 |
|
Jan 27, 2026
|
19.48 | 19.78 | 18.75 | 19.50 | 19.50 | 92,994,656 |
|
Jan 26, 2026
|
20.36 | 20.50 | 19.55 | 19.60 | 19.60 | 101,083,414 |
|
Jan 23, 2026
|
19.00 | 20.50 | 18.95 | 20.28 | 20.28 | 187,635,144 |
|
Jan 22, 2026
|
18.47 | 19.16 | 18.46 | 18.82 | 18.82 | 76,904,810 |
|
Jan 21, 2026
|
18.51 | 18.69 | 18.30 | 18.49 | 18.49 | 52,780,389 |
|
Jan 20, 2026
|
19.26 | 19.44 | 18.50 | 18.59 | 18.59 | 91,503,966 |
|
Jan 19, 2026
|
19.00 | 19.49 | 18.88 | 19.27 | 19.27 | 99,396,586 |
|
Jan 16, 2026
|
20.15 | 20.32 | 19.90 | 20.02 | 20.02 | 70,378,983 |
|
Jan 15, 2026
|
20.45 | 20.65 | 19.88 | 20.02 | 20.02 | 97,305,891 |
|
Jan 14, 2026
|
20.65 | 21.05 | 20.33 | 20.57 | 20.57 | 110,864,727 |
|
Jan 13, 2026
|
21.22 | 21.26 | 20.38 | 20.45 | 20.45 | 120,993,682 |
|
Jan 12, 2026
|
20.53 | 21.59 | 20.52 | 21.27 | 21.27 | 121,943,348 |
|
Jan 9, 2026
|
21.00 | 21.26 | 20.70 | 20.83 | 20.83 | 157,342,481 |
|
Jan 8, 2026
|
21.40 | 21.90 | 21.26 | 21.66 | 21.66 | 76,938,950 |
|
Jan 7, 2026
|
21.56 | 22.00 | 21.38 | 21.65 | 21.65 | 65,022,064 |
|
Jan 6, 2026
|
21.11 | 21.63 | 21.00 | 21.59 | 21.59 | 71,351,669 |
|
Jan 5, 2026
|
20.72 | 21.12 | 20.59 | 21.11 | 21.11 | 64,867,222 |
|
Dec 31, 2025
|
20.92 | 21.04 | 20.50 | 20.52 | 20.52 | 54,150,453 |
|
Dec 30, 2025
|
21.29 | 21.44 | 20.95 | 21.01 | 21.01 | 64,275,795 |
|
Dec 29, 2025
|
21.70 | 22.12 | 21.47 | 21.51 | 21.51 | 62,258,900 |
|
Dec 26, 2025
|
21.98 | 22.30 | 21.71 | 21.80 | 21.80 | 103,553,893 |
|
Dec 25, 2025
|
20.92 | 21.42 | 20.78 | 21.38 | 21.38 | 59,406,312 |
|
Dec 24, 2025
|
20.70 | 21.09 | 20.49 | 21.04 | 21.04 | 51,248,103 |
|
Dec 23, 2025
|
20.81 | 21.13 | 20.42 | 20.86 | 20.86 | 63,904,378 |
|
Dec 22, 2025
|
20.81 | 21.08 | 20.75 | 20.84 | 20.84 | 50,457,556 |
|
Dec 19, 2025
|
20.72 | 21.21 | 20.68 | 20.80 | 20.80 | 58,217,546 |
|
Dec 18, 2025
|
20.94 | 21.20 | 20.75 | 20.76 | 20.76 | 44,104,407 |
|
Dec 17, 2025
|
20.80 | 21.25 | 20.80 | 21.18 | 21.18 | 65,552,496 |
|
Dec 16, 2025
|
21.73 | 21.88 | 20.80 | 20.80 | 20.80 | 62,844,754 |
|
Dec 15, 2025
|
21.40 | 22.04 | 21.36 | 21.74 | 21.74 | 57,180,697 |
|
Dec 12, 2025
|
21.24 | 21.75 | 21.05 | 21.62 | 21.62 | 54,352,738 |
|
Dec 11, 2025
|
21.87 | 22.04 | 21.23 | 21.26 | 21.26 | 63,744,352 |
|
Dec 10, 2025
|
22.18 | 22.21 | 21.56 | 22.00 | 22.00 | 99,070,261 |
|
Dec 9, 2025
|
21.83 | 22.70 | 21.41 | 22.68 | 22.68 | 120,124,975 |
|
Dec 8, 2025
|
21.60 | 21.94 | 21.54 | 21.89 | 21.89 | 49,017,277 |
|
Dec 5, 2025
|
21.72 | 21.94 | 21.56 | 21.84 | 21.84 | 39,193,551 |
|
Dec 4, 2025
|
21.88 | 21.99 | 21.60 | 21.72 | 21.72 | 36,648,391 |
|
Dec 3, 2025
|
22.40 | 22.45 | 21.73 | 22.02 | 22.02 | 47,392,858 |
|
Dec 2, 2025
|
22.91 | 22.94 | 22.29 | 22.35 | 22.35 | 67,267,103 |
|
Dec 1, 2025
|
23.18 | 23.65 | 22.75 | 23.32 | 23.32 | 70,064,404 |
|
Nov 28, 2025
|
22.80 | 23.27 | 22.56 | 22.88 | 22.88 | 45,939,802 |
|
Nov 27, 2025
|
22.86 | 23.69 | 22.74 | 23.00 | 23.00 | 65,401,132 |
|
Nov 26, 2025
|
23.40 | 23.65 | 22.77 | 22.86 | 22.86 | 54,052,495 |
|
Nov 25, 2025
|
22.94 | 23.19 | 22.71 | 22.73 | 22.73 | 54,218,947 |
|
Nov 24, 2025
|
23.13 | 23.30 | 22.22 | 22.72 | 22.72 | 63,164,414 |
|
Nov 21, 2025
|
24.00 | 24.00 | 22.90 | 22.97 | 22.97 | 85,843,854 |
|
Nov 20, 2025
|
25.60 | 25.66 | 24.40 | 24.59 | 24.59 | 101,943,597 |
|
Nov 19, 2025
|
24.83 | 25.96 | 24.20 | 25.91 | 25.91 | 114,984,333 |
|
Nov 18, 2025
|
25.08 | 25.68 | 24.63 | 24.88 | 24.88 | 62,532,238 |
|
Nov 17, 2025
|
25.46 | 25.59 | 24.59 | 25.22 | 25.22 | 108,617,823 |
|
Nov 14, 2025
|
25.17 | 27.20 | 24.84 | 25.76 | 25.76 | 146,806,654 |
|
Nov 13, 2025
|
25.09 | 26.30 | 25.09 | 25.62 | 25.62 | 162,522,265 |
|
Nov 12, 2025
|
26.45 | 26.60 | 24.05 | 25.10 | 25.10 | 229,430,468 |
|
Nov 11, 2025
|
26.90 | 27.75 | 26.55 | 26.72 | 26.72 | 142,180,595 |
|
Nov 10, 2025
|
27.20 | 27.67 | 26.41 | 27.16 | 27.16 | 230,594,152 |
|
Nov 7, 2025
|
24.80 | 27.46 | 24.75 | 26.65 | 26.65 | 306,178,029 |
|
Nov 6, 2025
|
24.40 | 25.50 | 24.08 | 24.96 | 24.96 | 127,007,874 |
|
Nov 5, 2025
|
23.82 | 25.10 | 23.60 | 24.40 | 24.40 | 109,622,631 |
|
Nov 4, 2025
|
25.19 | 25.27 | 24.06 | 24.30 | 24.30 | 87,189,102 |
|
Nov 3, 2025
|
25.00 | 25.46 | 24.51 | 25.21 | 25.21 | 118,603,906 |
