Shanghai - Delayed Quote
CNY
MetaX Integrated Circuits (Shanghai) Co., Ltd. (688802.SS)
450.00
-7.22
(-1.58%)
At close: October 30 at 3:00:02 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
442.38 | 475.99 | 440.17 | 450.00 | 450.00 | 3,546,609 |
|
Oct 29, 2026
|
480.00 | 484.00 | 443.11 | 457.22 | 457.22 | 3,566,165 |
|
Oct 28, 2026
|
480.00 | 494.90 | 468.28 | 489.40 | 489.40 | 4,000,750 |
|
Oct 27, 2026
|
502.08 | 512.38 | 470.20 | 471.13 | 471.13 | 3,933,781 |
|
Oct 26, 2026
|
478.80 | 503.99 | 470.80 | 499.99 | 499.99 | 5,744,315 |
|
Oct 23, 2026
|
423.39 | 493.97 | 421.00 | 488.00 | 488.00 | 5,946,833 |
|
Oct 22, 2026
|
446.00 | 452.26 | 430.09 | 430.09 | 430.09 | 3,098,238 |
|
Oct 21, 2026
|
448.00 | 461.00 | 439.00 | 447.36 | 447.36 | 4,222,581 |
|
Oct 20, 2026
|
428.50 | 452.66 | 412.00 | 452.60 | 452.60 | 4,749,057 |
|
Oct 19, 2026
|
410.00 | 451.00 | 410.00 | 428.61 | 428.61 | 4,561,034 |
|
Oct 16, 2026
|
429.00 | 434.77 | 408.14 | 415.73 | 415.73 | 3,213,042 |
|
Oct 15, 2026
|
404.99 | 414.99 | 392.20 | 402.99 | 402.99 | 2,512,231 |
|
Oct 14, 2026
|
436.50 | 437.00 | 420.90 | 421.50 | 421.50 | 1,733,303 |
|
Oct 13, 2026
|
439.99 | 448.00 | 428.00 | 436.90 | 436.90 | 2,312,041 |
|
Oct 12, 2026
|
455.41 | 470.99 | 450.00 | 451.55 | 451.55 | 1,889,226 |
|
Oct 9, 2026
|
461.58 | 469.87 | 426.68 | 464.08 | 464.08 | 3,666,996 |
|
Oct 8, 2026
|
497.78 | 502.97 | 460.13 | 467.58 | 467.58 | 2,982,388 |
|
Sep 30, 2026
|
523.95 | 524.97 | 490.00 | 497.08 | 497.08 | 2,830,921 |
|
Sep 29, 2026
|
523.00 | 525.00 | 512.78 | 518.46 | 518.46 | 2,008,810 |
|
Sep 28, 2026
|
550.03 | 558.01 | 515.02 | 519.99 | 519.99 | 3,623,194 |
|
Sep 24, 2026
|
562.00 | 575.98 | 556.86 | 556.86 | 556.86 | 2,722,640 |
|
Sep 23, 2026
|
582.86 | 585.65 | 561.50 | 566.42 | 566.42 | 3,141,399 |
|
Sep 22, 2026
|
571.42 | 614.60 | 571.42 | 581.00 | 581.00 | 5,915,196 |
|
Sep 21, 2026
|
551.00 | 571.99 | 541.34 | 564.00 | 564.00 | 6,520,982 |
|
Sep 18, 2026
|
535.00 | 585.20 | 535.00 | 554.83 | 554.83 | 9,959,464 |
|
Sep 17, 2026
|
460.00 | 547.00 | 451.10 | 546.50 | 546.50 | 14,612,920 |
|
Sep 16, 2026
|
472.51 | 483.77 | 466.28 | 477.56 | 477.56 | 1,894,498 |
|
Sep 15, 2026
|
459.63 | 489.90 | 456.23 | 475.02 | 475.02 | 1,656,973 |
|
Sep 14, 2026
|
475.00 | 475.00 | 458.01 | 461.10 | 461.10 | 1,409,466 |
|
Sep 11, 2026
|
482.51 | 492.00 | 463.00 | 489.00 | 489.00 | 1,622,630 |
|
Sep 10, 2026
|
518.00 | 521.63 | 488.00 | 493.80 | 493.80 | 2,158,871 |
|
Sep 9, 2026
|
555.88 | 558.94 | 528.07 | 532.00 | 532.00 | 1,610,565 |
|
Sep 8, 2026
|
562.75 | 566.00 | 540.00 | 555.99 | 555.99 | 2,204,467 |
|
Sep 7, 2026
|
635.00 | 635.00 | 546.99 | 570.08 | 570.08 | 2,705,499 |
|
Sep 4, 2026
|
666.45 | 669.69 | 628.21 | 631.10 | 631.10 | 870,069 |
|
Sep 3, 2026
|
669.49 | 671.16 | 658.20 | 660.15 | 660.15 | 604,318 |
|
Sep 2, 2026
|
659.00 | 669.60 | 645.68 | 664.15 | 664.15 | 905,216 |
|
Sep 1, 2026
|
685.20 | 687.98 | 670.00 | 672.73 | 672.73 | 756,984 |
|
Aug 31, 2026
|
680.00 | 699.83 | 670.00 | 691.20 | 691.20 | 1,209,714 |
|
Aug 28, 2026
|
689.92 | 703.50 | 672.30 | 674.90 | 674.90 | 939,196 |
|
Aug 27, 2026
|
675.00 | 694.80 | 670.00 | 690.80 | 690.80 | 1,100,685 |
|
Aug 26, 2026
|
658.00 | 668.30 | 653.55 | 657.00 | 657.00 | 685,528 |
|
Aug 25, 2026
|
657.99 | 666.68 | 643.88 | 655.25 | 655.25 | 833,087 |
|
Aug 24, 2026
|
695.79 | 695.79 | 654.32 | 664.00 | 664.00 | 956,308 |
|
Aug 21, 2026
|
711.99 | 720.00 | 693.00 | 700.00 | 700.00 | 907,424 |
|
Aug 20, 2026
|
736.00 | 736.00 | 703.15 | 711.99 | 711.99 | 769,507 |
|
Aug 19, 2026
|
755.00 | 767.77 | 718.00 | 729.00 | 729.00 | 1,270,078 |
|
Aug 18, 2026
|
776.00 | 779.80 | 758.01 | 770.11 | 770.11 | 1,173,195 |
|
Aug 17, 2026
|
747.00 | 798.00 | 747.00 | 786.00 | 786.00 | 1,793,660 |
|
Aug 14, 2026
|
760.00 | 763.88 | 729.11 | 748.00 | 748.00 | 1,274,462 |
|
Aug 13, 2026
|
721.80 | 793.02 | 721.80 | 747.00 | 747.00 | 2,138,350 |
|
Aug 12, 2026
|
709.00 | 720.90 | 703.05 | 715.29 | 715.29 | 852,741 |
|
Aug 11, 2026
|
708.00 | 722.80 | 696.00 | 702.88 | 702.88 | 941,298 |
|
Aug 10, 2026
|
723.60 | 740.10 | 708.01 | 715.01 | 715.01 | 1,042,436 |
|
Aug 7, 2026
|
722.70 | 738.80 | 718.00 | 729.08 | 729.08 | 1,353,123 |
|
Aug 6, 2026
|
712.06 | 738.68 | 703.86 | 722.70 | 722.70 | 1,074,739 |
|
Aug 5, 2026
|
695.00 | 737.37 | 695.00 | 726.03 | 726.03 | 1,454,358 |
|
Aug 4, 2026
|
675.00 | 704.56 | 667.87 | 696.04 | 696.04 | 1,153,880 |
|
Aug 3, 2026
|
680.00 | 691.99 | 658.88 | 665.00 | 665.00 | 1,095,636 |
|
Jul 31, 2026
|
725.00 | 729.97 | 688.87 | 688.87 | 688.87 | 1,477,652 |
|
Jul 30, 2026
|
686.01 | 709.00 | 666.60 | 672.00 | 672.00 | 1,655,769 |
|
Jul 29, 2026
|
740.04 | 748.00 | 680.01 | 705.99 | 705.99 | 1,697,024 |
|
Jul 28, 2026
|
799.93 | 807.99 | 700.05 | 752.05 | 752.05 | 2,096,532 |
|
Jul 27, 2026
|
796.00 | 836.10 | 781.00 | 830.20 | 830.20 | 1,418,631 |
|
Jul 24, 2026
|
799.00 | 842.94 | 782.00 | 821.61 | 821.61 | 1,604,979 |
|
Jul 23, 2026
|
850.01 | 855.00 | 795.51 | 813.78 | 813.78 | 1,591,014 |
|
Jul 22, 2026
|
875.00 | 905.00 | 839.00 | 845.00 | 845.00 | 2,324,506 |
|
Jul 21, 2026
|
821.00 | 899.00 | 808.88 | 896.00 | 896.00 | 2,896,977 |
|
Jul 20, 2026
|
818.04 | 828.08 | 777.78 | 821.00 | 821.00 | 2,653,099 |
|
Jul 17, 2026
|
872.20 | 911.40 | 770.09 | 779.97 | 779.97 | 3,126,353 |
|
Jul 16, 2026
|
828.00 | 922.88 | 828.00 | 890.00 | 890.00 | 2,763,388 |
|
Jul 15, 2026
|
975.00 | 977.00 | 838.00 | 864.09 | 864.09 | 3,670,217 |
|
Jul 14, 2026
|
966.00 | 999.97 | 918.00 | 974.98 | 974.98 | 3,244,532 |
|
Jul 13, 2026
|
901.10 | 1,033.00 | 901.10 | 972.86 | 972.86 | 3,516,272 |
|
Jul 10, 2026
|
933.00 | 987.00 | 909.00 | 909.35 | 909.35 | 4,028,710 |
|
Jul 9, 2026
|
888.00 | 1,008.00 | 855.00 | 981.88 | 981.88 | 5,491,609 |
|
Jul 8, 2026
|
837.26 | 863.86 | 812.07 | 840.08 | 840.08 | 2,586,035 |
|
Jul 7, 2026
|
727.00 | 876.00 | 723.00 | 833.99 | 833.99 | 4,351,984 |
|
Jul 6, 2026
|
738.66 | 745.00 | 690.11 | 731.00 | 731.00 | 1,780,869 |
|
Jul 3, 2026
|
731.34 | 757.88 | 713.00 | 738.38 | 738.38 | 1,791,706 |
|
Jul 2, 2026
|
773.78 | 784.00 | 721.00 | 724.13 | 724.13 | 2,036,024 |
|
Jul 1, 2026
|
828.00 | 845.98 | 770.22 | 780.00 | 780.00 | 2,590,288 |
|
Jun 30, 2026
|
787.00 | 837.00 | 780.95 | 828.30 | 828.30 | 2,697,271 |
|
Jun 29, 2026
|
720.00 | 798.98 | 720.00 | 793.55 | 793.55 | 3,449,367 |
|
Jun 26, 2026
|
756.00 | 765.99 | 730.00 | 730.40 | 730.40 | 1,625,640 |
|
Jun 25, 2026
|
768.00 | 786.80 | 748.32 | 770.52 | 770.52 | 2,222,409 |
|
Jun 24, 2026
|
749.97 | 779.00 | 726.10 | 770.19 | 770.19 | 2,190,140 |
|
Jun 23, 2026
|
744.00 | 808.00 | 731.01 | 768.98 | 768.98 | 3,079,810 |
|
Jun 22, 2026
|
765.96 | 772.44 | 715.40 | 758.00 | 758.00 | 3,177,806 |
|
Jun 18, 2026
|
732.50 | 789.18 | 732.50 | 769.89 | 769.89 | 3,185,164 |
|
Jun 17, 2026
|
713.24 | 735.10 | 700.03 | 732.50 | 732.50 | 2,271,954 |
|
Jun 16, 2026
|
720.99 | 735.00 | 704.00 | 728.76 | 728.76 | 1,747,197 |
|
Jun 15, 2026
|
709.77 | 728.33 | 684.00 | 720.90 | 720.90 | 1,761,316 |
|
Jun 12, 2026
|
726.99 | 742.66 | 694.89 | 694.89 | 694.89 | 2,856,159 |
|
Jun 11, 2026
|
679.98 | 716.00 | 679.98 | 712.00 | 712.00 | 2,030,416 |
|
Jun 10, 2026
|
705.50 | 735.40 | 680.09 | 694.00 | 694.00 | 2,029,178 |
|
Jun 9, 2026
|
716.35 | 719.89 | 693.68 | 704.98 | 704.98 | 1,696,005 |
|
Jun 8, 2026
|
669.02 | 730.97 | 669.02 | 703.00 | 703.00 | 2,106,258 |
|
Jun 5, 2026
|
720.00 | 774.70 | 700.66 | 710.00 | 710.00 | 2,953,904 |
|
Jun 4, 2026
|
738.00 | 759.68 | 722.00 | 724.30 | 724.30 | 2,293,115 |
|
Jun 3, 2026
|
662.00 | 762.70 | 656.66 | 756.40 | 756.40 | 3,876,051 |
|
Jun 2, 2026
|
637.59 | 677.78 | 634.00 | 663.47 | 663.47 | 1,846,548 |
|
Jun 1, 2026
|
681.00 | 690.00 | 633.99 | 637.60 | 637.60 | 1,845,434 |
|
May 29, 2026
|
695.70 | 701.77 | 667.07 | 676.02 | 676.02 | 1,903,359 |
|
May 28, 2026
|
699.88 | 706.30 | 680.33 | 699.70 | 699.70 | 1,565,217 |
|
May 27, 2026
|
733.00 | 733.00 | 689.00 | 695.00 | 695.00 | 2,341,590 |
|
May 26, 2026
|
746.56 | 750.00 | 716.85 | 735.16 | 735.16 | 2,075,479 |
|
May 25, 2026
|
724.61 | 765.00 | 720.00 | 754.10 | 754.10 | 2,730,010 |
|
May 22, 2026
|
719.99 | 749.98 | 719.99 | 728.45 | 728.45 | 1,764,077 |
|
May 21, 2026
|
776.00 | 787.63 | 720.00 | 723.60 | 723.60 | 3,040,879 |
|
May 20, 2026
|
737.87 | 820.00 | 735.00 | 775.00 | 775.00 | 3,988,142 |
|
May 19, 2026
|
725.10 | 758.90 | 686.60 | 752.90 | 752.90 | 2,638,793 |
|
May 18, 2026
|
710.00 | 748.76 | 705.12 | 728.47 | 728.47 | 1,992,371 |
|
May 15, 2026
|
730.10 | 745.00 | 701.00 | 715.35 | 715.35 | 2,399,113 |
|
May 14, 2026
|
788.88 | 789.00 | 740.12 | 740.88 | 740.88 | 2,038,845 |
|
May 13, 2026
|
755.00 | 789.49 | 737.98 | 782.50 | 782.50 | 2,918,191 |
|
May 12, 2026
|
779.00 | 808.88 | 768.15 | 776.90 | 776.90 | 2,489,794 |
|
May 11, 2026
|
799.00 | 803.00 | 760.20 | 787.50 | 787.50 | 3,326,290 |
|
May 8, 2026
|
825.00 | 825.00 | 783.47 | 784.00 | 784.00 | 3,313,196 |
|
May 7, 2026
|
798.00 | 850.00 | 780.11 | 842.97 | 842.97 | 3,383,800 |
|
May 6, 2026
|
771.19 | 828.76 | 751.03 | 811.11 | 811.11 | 4,953,627 |
|
Apr 30, 2026
|
713.01 | 777.00 | 713.01 | 758.03 | 758.03 | 3,937,690 |
|
Apr 29, 2026
|
700.11 | 718.00 | 679.99 | 713.36 | 713.36 | 2,249,704 |
|
Apr 28, 2026
|
715.00 | 758.00 | 715.00 | 724.01 | 724.01 | 2,760,021 |
|
Apr 27, 2026
|
721.00 | 763.00 | 710.00 | 724.12 | 724.12 | 3,501,265 |
|
Apr 24, 2026
|
666.67 | 725.00 | 643.08 | 718.00 | 718.00 | 4,689,979 |
|
Apr 23, 2026
|
706.98 | 706.98 | 654.37 | 670.00 | 670.00 | 2,820,098 |
|
Apr 22, 2026
|
693.00 | 707.00 | 684.12 | 701.50 | 701.50 | 1,707,501 |
|
Apr 21, 2026
|
695.00 | 706.00 | 671.00 | 697.73 | 697.73 | 2,179,841 |
|
Apr 20, 2026
|
721.00 | 732.88 | 695.70 | 707.41 | 707.41 | 2,679,217 |
|
Apr 17, 2026
|
725.00 | 751.00 | 713.33 | 721.00 | 721.00 | 3,301,200 |
|
Apr 16, 2026
|
670.00 | 736.74 | 665.70 | 736.74 | 736.74 | 4,751,724 |
|
Apr 15, 2026
|
615.01 | 707.77 | 610.01 | 679.90 | 679.90 | 4,651,973 |
|
Apr 14, 2026
|
614.00 | 619.38 | 603.80 | 613.90 | 613.90 | 1,485,329 |
|
Apr 13, 2026
|
606.00 | 622.00 | 605.01 | 610.10 | 610.10 | 1,452,392 |
|
Apr 10, 2026
|
614.00 | 619.60 | 605.56 | 612.27 | 612.27 | 1,600,181 |
|
Apr 9, 2026
|
606.00 | 622.00 | 603.60 | 610.00 | 610.00 | 1,580,513 |
|
Apr 8, 2026
|
617.98 | 620.00 | 603.33 | 613.60 | 613.60 | 2,000,731 |
|
Apr 7, 2026
|
588.58 | 614.24 | 581.12 | 599.87 | 599.87 | 1,686,136 |
|
Apr 3, 2026
|
579.00 | 604.49 | 575.90 | 588.51 | 588.51 | 1,819,456 |
|
Apr 2, 2026
|
606.00 | 606.00 | 575.75 | 577.31 | 577.31 | 1,781,256 |
|
Apr 1, 2026
|
619.00 | 619.98 | 605.01 | 609.20 | 609.20 | 1,607,073 |
|
Mar 31, 2026
|
620.00 | 626.00 | 597.79 | 602.00 | 602.00 | 1,941,439 |
|
Mar 30, 2026
|
585.00 | 629.13 | 580.55 | 627.01 | 627.01 | 2,603,252 |
|
Mar 27, 2026
|
593.00 | 607.94 | 580.03 | 598.14 | 598.14 | 1,525,026 |
|
Mar 26, 2026
|
601.00 | 615.00 | 594.01 | 605.81 | 605.81 | 1,982,014 |
|
Mar 25, 2026
|
600.00 | 618.10 | 583.33 | 608.33 | 608.33 | 2,518,520 |
|
Mar 24, 2026
|
537.00 | 620.44 | 527.00 | 601.00 | 601.00 | 3,618,018 |
|
Mar 23, 2026
|
559.00 | 559.00 | 525.00 | 529.57 | 529.57 | 1,847,860 |
|
Mar 20, 2026
|
561.20 | 579.00 | 558.40 | 573.79 | 573.79 | 2,315,000 |
|
Mar 19, 2026
|
559.00 | 579.00 | 555.76 | 558.40 | 558.40 | 1,666,341 |
|
Mar 18, 2026
|
553.02 | 575.48 | 542.90 | 569.80 | 569.80 | 2,156,880 |
|
Mar 17, 2026
|
535.34 | 570.00 | 530.00 | 559.88 | 559.88 | 2,933,482 |
|
Mar 16, 2026
|
512.00 | 535.68 | 499.00 | 535.00 | 535.00 | 1,692,422 |
|
Mar 13, 2026
|
515.50 | 526.00 | 510.22 | 513.20 | 513.20 | 808,121 |
|
Mar 12, 2026
|
533.88 | 534.00 | 515.00 | 519.97 | 519.97 | 1,242,709 |
|
Mar 11, 2026
|
532.58 | 555.60 | 529.03 | 537.32 | 537.32 | 1,970,739 |
|
Mar 10, 2026
|
516.50 | 529.86 | 516.50 | 529.00 | 529.00 | 1,100,420 |
|
Mar 9, 2026
|
521.00 | 521.03 | 500.00 | 510.70 | 510.70 | 1,433,753 |
|
Mar 6, 2026
|
530.00 | 541.88 | 526.01 | 533.72 | 533.72 | 1,261,207 |
|
Mar 5, 2026
|
520.11 | 544.19 | 520.02 | 537.28 | 537.28 | 2,093,829 |
|
Mar 4, 2026
|
494.23 | 518.99 | 494.23 | 508.50 | 508.50 | 924,719 |
|
Mar 3, 2026
|
525.35 | 528.88 | 498.88 | 499.14 | 499.14 | 1,184,448 |
|
Mar 2, 2026
|
521.01 | 532.87 | 519.14 | 524.98 | 524.98 | 1,130,728 |
|
Feb 27, 2026
|
528.00 | 545.50 | 515.89 | 535.62 | 535.62 | 1,559,797 |
|
Feb 26, 2026
|
519.98 | 538.69 | 518.11 | 533.55 | 533.55 | 1,679,873 |
|
Feb 25, 2026
|
515.15 | 525.86 | 515.15 | 519.98 | 519.98 | 754,855 |
|
Feb 24, 2026
|
520.00 | 521.54 | 511.11 | 516.82 | 516.82 | 857,985 |
|
Feb 13, 2026
|
517.68 | 526.93 | 511.07 | 512.99 | 512.99 | 745,180 |
|
Feb 12, 2026
|
509.99 | 524.50 | 505.46 | 520.08 | 520.08 | 971,307 |
|
Feb 11, 2026
|
512.00 | 514.01 | 505.22 | 508.50 | 508.50 | 661,269 |
|
Feb 10, 2026
|
512.62 | 527.95 | 510.48 | 514.35 | 514.35 | 1,145,348 |
|
Feb 9, 2026
|
501.90 | 516.98 | 497.19 | 512.62 | 512.62 | 1,205,139 |
|
Feb 6, 2026
|
485.00 | 499.99 | 479.01 | 493.88 | 493.88 | 1,135,292 |
|
Feb 5, 2026
|
500.00 | 503.00 | 490.50 | 491.96 | 491.96 | 968,814 |
|
Feb 4, 2026
|
505.01 | 508.05 | 497.02 | 505.00 | 505.00 | 943,012 |
|
Feb 3, 2026
|
532.01 | 535.48 | 493.81 | 513.78 | 513.78 | 1,731,436 |
|
Feb 2, 2026
|
551.08 | 557.76 | 530.00 | 530.10 | 530.10 | 1,353,730 |
|
Jan 30, 2026
|
562.44 | 569.95 | 557.05 | 558.08 | 558.08 | 912,035 |
|
Jan 29, 2026
|
573.00 | 577.98 | 562.01 | 564.00 | 564.00 | 920,203 |
|
Jan 28, 2026
|
576.00 | 583.17 | 573.00 | 577.20 | 577.20 | 1,076,944 |
|
Jan 27, 2026
|
570.89 | 574.77 | 558.58 | 572.18 | 572.18 | 1,082,391 |
|
Jan 26, 2026
|
589.90 | 589.90 | 570.05 | 571.20 | 571.20 | 1,050,485 |
|
Jan 23, 2026
|
594.68 | 594.68 | 586.58 | 587.43 | 587.43 | 1,142,694 |
|
Jan 22, 2026
|
601.35 | 612.25 | 595.00 | 597.64 | 597.64 | 1,055,829 |
|
Jan 21, 2026
|
585.37 | 607.17 | 584.00 | 601.30 | 601.30 | 1,291,919 |
|
Jan 20, 2026
|
596.02 | 599.50 | 587.35 | 590.00 | 590.00 | 991,499 |
|
Jan 19, 2026
|
602.10 | 603.99 | 595.01 | 595.66 | 595.66 | 887,774 |
|
Jan 16, 2026
|
597.40 | 605.88 | 597.40 | 601.80 | 601.80 | 1,223,550 |
|
Jan 15, 2026
|
610.00 | 613.07 | 588.00 | 597.33 | 597.33 | 1,744,208 |
|
Jan 14, 2026
|
619.93 | 619.93 | 610.00 | 613.60 | 613.60 | 1,822,319 |
|
Jan 13, 2026
|
623.80 | 644.88 | 612.76 | 621.00 | 621.00 | 2,216,065 |
|
Jan 12, 2026
|
631.88 | 632.89 | 615.50 | 621.73 | 621.73 | 2,088,877 |
|
Jan 9, 2026
|
628.00 | 636.00 | 617.78 | 634.81 | 634.81 | 2,358,143 |
|
Jan 8, 2026
|
601.12 | 655.00 | 600.01 | 642.55 | 642.55 | 3,932,342 |
|
Jan 7, 2026
|
590.01 | 614.00 | 590.01 | 603.96 | 603.96 | 2,135,792 |
|
Jan 6, 2026
|
600.00 | 614.66 | 592.00 | 594.21 | 594.21 | 2,439,041 |
|
Jan 5, 2026
|
579.49 | 605.79 | 566.20 | 605.78 | 605.78 | 3,096,851 |
|
Dec 31, 2025
|
610.07 | 610.07 | 580.00 | 580.10 | 580.10 | 2,754,116 |
|
Dec 30, 2025
|
610.00 | 622.07 | 605.11 | 608.92 | 608.92 | 2,112,703 |
|
Dec 29, 2025
|
610.00 | 629.90 | 609.60 | 615.10 | 615.10 | 2,103,591 |
|
Dec 26, 2025
|
628.01 | 635.99 | 612.05 | 619.70 | 619.70 | 2,784,317 |
|
Dec 25, 2025
|
620.18 | 665.72 | 605.00 | 642.94 | 642.94 | 4,327,957 |
|
Dec 24, 2025
|
660.30 | 666.50 | 617.98 | 620.66 | 620.66 | 4,631,962 |
|
Dec 23, 2025
|
693.36 | 693.36 | 666.66 | 667.60 | 667.60 | 4,545,470 |
|
Dec 22, 2025
|
702.00 | 725.00 | 672.50 | 703.35 | 703.35 | 3,684,477 |
|
Dec 19, 2025
|
800.00 | 808.11 | 710.00 | 715.60 | 715.60 | 6,147,531 |
|
Dec 18, 2025
|
763.00 | 829.00 | 756.00 | 787.04 | 787.04 | 6,839,825 |
|
Dec 17, 2025
|
700.00 | 895.00 | 650.00 | 829.90 | 829.90 | 15,367,027 |
