Shenzhen - Delayed Quote
CNY
China Reform Health Management and Services Group Co., Ltd. (000503.SZ)
7.01
+0.01
(+0.14%)
As of 10:20:15 AM GMT+8. Market Open.
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 3, 2026
|
6.78 | 7.14 | 6.87 | 6.96 | 6.96 | 15,845,267 |
|
Nov 2, 2026
|
6.86 | 7.08 | 6.37 | 7.00 | 7.00 | 35,467,261 |
|
Oct 30, 2026
|
6.78 | 7.00 | 6.50 | 6.51 | 6.51 | 27,560,736 |
|
Oct 29, 2026
|
7.18 | 7.23 | 6.88 | 6.89 | 6.89 | 18,922,762 |
|
Oct 28, 2026
|
6.97 | 7.31 | 6.81 | 7.25 | 7.25 | 31,291,004 |
|
Oct 27, 2026
|
7.57 | 7.79 | 6.93 | 6.99 | 6.99 | 42,303,495 |
|
Oct 26, 2026
|
7.55 | 7.70 | 7.39 | 7.58 | 7.58 | 26,133,641 |
|
Oct 23, 2026
|
7.61 | 7.71 | 7.14 | 7.64 | 7.64 | 45,496,232 |
|
Oct 22, 2026
|
8.11 | 8.12 | 7.68 | 7.70 | 7.70 | 33,682,855 |
|
Oct 21, 2026
|
8.03 | 8.33 | 7.86 | 8.04 | 8.04 | 44,301,820 |
|
Oct 20, 2026
|
7.87 | 8.05 | 7.76 | 7.95 | 7.95 | 64,282,713 |
|
Oct 19, 2026
|
7.64 | 8.53 | 7.55 | 8.30 | 8.30 | 82,717,207 |
|
Oct 16, 2026
|
8.10 | 8.43 | 7.69 | 7.75 | 7.75 | 61,379,754 |
|
Oct 15, 2026
|
7.64 | 8.07 | 7.60 | 7.66 | 7.66 | 27,073,727 |
|
Oct 14, 2026
|
8.05 | 8.05 | 7.73 | 7.77 | 7.77 | 27,133,287 |
|
Oct 13, 2026
|
7.81 | 8.28 | 7.60 | 8.10 | 8.10 | 45,305,383 |
|
Oct 12, 2026
|
8.35 | 8.35 | 7.83 | 7.86 | 7.86 | 50,206,398 |
|
Oct 9, 2026
|
7.84 | 8.50 | 7.79 | 8.43 | 8.43 | 66,410,845 |
|
Oct 8, 2026
|
7.69 | 8.05 | 7.63 | 7.89 | 7.89 | 53,319,155 |
|
Sep 30, 2026
|
7.46 | 7.86 | 7.36 | 7.69 | 7.69 | 55,401,758 |
|
Sep 29, 2026
|
7.31 | 7.95 | 7.17 | 7.72 | 7.72 | 88,024,237 |
|
Sep 28, 2026
|
7.22 | 7.44 | 7.09 | 7.44 | 7.44 | 49,139,866 |
|
Sep 24, 2026
|
6.85 | 6.90 | 6.75 | 6.76 | 6.76 | 7,391,882 |
|
Sep 23, 2026
|
7.09 | 7.09 | 6.86 | 6.87 | 6.87 | 9,327,500 |
|
Sep 22, 2026
|
6.94 | 7.18 | 6.90 | 7.03 | 7.03 | 14,651,820 |
|
Sep 21, 2026
|
6.74 | 6.91 | 6.73 | 6.89 | 6.89 | 11,265,123 |
|
Sep 18, 2026
|
6.73 | 6.83 | 6.68 | 6.70 | 6.70 | 8,591,991 |
|
Sep 17, 2026
|
6.65 | 6.74 | 6.60 | 6.70 | 6.70 | 7,640,630 |
|
Sep 16, 2026
|
6.65 | 6.67 | 6.54 | 6.65 | 6.65 | 8,464,701 |
|
Sep 15, 2026
|
6.85 | 6.90 | 6.63 | 6.66 | 6.66 | 9,388,384 |
|
Sep 14, 2026
|
6.82 | 6.90 | 6.76 | 6.85 | 6.85 | 6,528,100 |
|
Sep 11, 2026
|
6.87 | 6.91 | 6.73 | 6.82 | 6.82 | 8,267,100 |
|
Sep 10, 2026
|
6.96 | 6.97 | 6.86 | 6.90 | 6.90 | 6,807,939 |
|
Sep 9, 2026
|
7.10 | 7.11 | 6.94 | 6.97 | 6.97 | 10,157,521 |
|
Sep 8, 2026
|
6.96 | 7.19 | 6.90 | 7.11 | 7.11 | 10,938,100 |
|
Sep 7, 2026
|
7.07 | 7.12 | 6.94 | 6.96 | 6.96 | 11,121,700 |
|
Sep 4, 2026
|
7.11 | 7.27 | 7.00 | 7.03 | 7.03 | 16,420,900 |
|
Sep 3, 2026
|
7.20 | 7.29 | 7.00 | 7.03 | 7.03 | 17,863,900 |
|
Sep 2, 2026
|
7.32 | 7.39 | 7.15 | 7.17 | 7.17 | 13,944,226 |
|
Sep 1, 2026
|
7.05 | 7.43 | 7.02 | 7.38 | 7.38 | 26,244,600 |
|
Aug 31, 2026
|
6.94 | 7.02 | 6.90 | 7.01 | 7.01 | 9,144,982 |
|
Aug 28, 2026
|
6.94 | 7.06 | 6.88 | 6.99 | 6.99 | 10,264,555 |
|
Aug 27, 2026
|
6.90 | 6.99 | 6.85 | 6.91 | 6.91 | 8,023,642 |
|
Aug 26, 2026
|
6.88 | 7.02 | 6.85 | 6.93 | 6.93 | 9,599,601 |
|
Aug 25, 2026
|
6.67 | 6.92 | 6.66 | 6.88 | 6.88 | 11,329,127 |
|
Aug 24, 2026
|
6.84 | 6.91 | 6.65 | 6.70 | 6.70 | 13,780,928 |
|
Aug 21, 2026
|
7.13 | 7.19 | 6.84 | 6.87 | 6.87 | 27,992,157 |
|
Aug 20, 2026
|
6.90 | 7.38 | 6.78 | 7.20 | 7.20 | 46,046,426 |
|
Aug 19, 2026
|
6.95 | 7.02 | 6.68 | 6.71 | 6.71 | 15,219,955 |
|
Aug 18, 2026
|
7.22 | 7.22 | 6.93 | 7.01 | 7.01 | 14,240,600 |
|
Aug 17, 2026
|
7.29 | 7.32 | 7.10 | 7.21 | 7.21 | 13,392,700 |
|
Aug 14, 2026
|
7.41 | 7.50 | 7.22 | 7.32 | 7.32 | 15,376,992 |
|
Aug 13, 2026
|
7.44 | 7.68 | 7.36 | 7.43 | 7.43 | 20,445,104 |
|
Aug 12, 2026
|
7.45 | 7.48 | 7.34 | 7.44 | 7.44 | 13,333,369 |
|
Aug 11, 2026
|
7.54 | 7.56 | 7.39 | 7.42 | 7.42 | 13,198,220 |
|
Aug 10, 2026
|
7.39 | 7.76 | 7.34 | 7.54 | 7.54 | 19,630,981 |
|
Aug 7, 2026
|
7.55 | 7.56 | 7.26 | 7.39 | 7.39 | 20,391,907 |
|
Aug 6, 2026
|
7.61 | 7.79 | 7.48 | 7.56 | 7.56 | 20,668,884 |
|
Aug 5, 2026
|
7.61 | 7.81 | 7.58 | 7.64 | 7.64 | 20,826,837 |
|
Aug 4, 2026
|
7.52 | 7.70 | 7.49 | 7.63 | 7.63 | 20,117,200 |
|
Aug 3, 2026
|
7.70 | 7.76 | 7.49 | 7.55 | 7.55 | 29,021,065 |
|
Jul 31, 2026
|
7.06 | 7.82 | 7.06 | 7.72 | 7.72 | 50,069,287 |
|
Jul 30, 2026
|
7.15 | 7.34 | 7.09 | 7.16 | 7.16 | 28,771,350 |
|
Jul 29, 2026
|
7.18 | 7.38 | 7.12 | 7.20 | 7.20 | 41,730,442 |
|
Jul 28, 2026
|
6.51 | 7.17 | 6.46 | 7.17 | 7.17 | 36,909,647 |
|
Jul 27, 2026
|
6.18 | 6.53 | 6.12 | 6.52 | 6.52 | 20,870,250 |
|
Jul 24, 2026
|
6.38 | 6.44 | 6.19 | 6.20 | 6.20 | 14,621,601 |
|
Jul 23, 2026
|
6.32 | 6.47 | 6.26 | 6.43 | 6.43 | 13,163,627 |
|
Jul 22, 2026
|
6.33 | 6.50 | 6.26 | 6.36 | 6.36 | 18,711,601 |
|
Jul 21, 2026
|
6.41 | 6.60 | 6.27 | 6.40 | 6.40 | 35,975,254 |
|
Jul 20, 2026
|
7.07 | 7.07 | 6.59 | 6.78 | 6.78 | 48,487,750 |
|
Jul 17, 2026
|
6.70 | 6.80 | 6.40 | 6.43 | 6.43 | 16,915,485 |
|
Jul 16, 2026
|
6.57 | 6.73 | 6.49 | 6.70 | 6.70 | 14,751,520 |
|
Jul 15, 2026
|
6.42 | 6.75 | 6.35 | 6.63 | 6.63 | 19,010,635 |
|
Jul 14, 2026
|
6.34 | 6.58 | 6.34 | 6.45 | 6.45 | 12,737,309 |
|
Jul 13, 2026
|
6.35 | 6.51 | 6.31 | 6.36 | 6.36 | 13,410,410 |
|
Jul 10, 2026
|
6.31 | 6.56 | 6.11 | 6.40 | 6.40 | 16,095,900 |
|
Jul 9, 2026
|
6.29 | 6.38 | 6.22 | 6.30 | 6.30 | 9,565,550 |
|
Jul 8, 2026
|
6.19 | 6.40 | 6.10 | 6.33 | 6.33 | 12,377,900 |
|
Jul 7, 2026
|
6.29 | 6.33 | 6.16 | 6.18 | 6.18 | 7,934,688 |
|
Jul 6, 2026
|
6.33 | 6.40 | 6.25 | 6.29 | 6.29 | 9,153,601 |
|
Jul 3, 2026
|
6.33 | 6.44 | 6.22 | 6.32 | 6.32 | 10,848,301 |
|
Jul 2, 2026
|
6.46 | 6.64 | 6.30 | 6.30 | 6.30 | 15,792,749 |
|
Jul 1, 2026
|
6.14 | 6.60 | 6.09 | 6.48 | 6.48 | 21,085,284 |
|
Jun 30, 2026
|
6.25 | 6.33 | 6.12 | 6.15 | 6.15 | 12,305,902 |
|
Jun 29, 2026
|
6.35 | 6.43 | 6.12 | 6.27 | 6.27 | 11,722,976 |
|
Jun 26, 2026
|
6.42 | 6.49 | 6.30 | 6.36 | 6.36 | 9,516,667 |
|
Jun 25, 2026
|
6.64 | 6.64 | 6.39 | 6.46 | 6.46 | 12,036,322 |
|
Jun 24, 2026
|
6.90 | 6.95 | 6.63 | 6.66 | 6.66 | 12,139,929 |
|
Jun 23, 2026
|
6.83 | 7.12 | 6.81 | 6.90 | 6.90 | 14,327,221 |
|
Jun 22, 2026
|
6.83 | 6.92 | 6.59 | 6.89 | 6.89 | 13,485,854 |
|
Jun 18, 2026
|
7.00 | 7.00 | 6.86 | 6.88 | 6.88 | 9,510,068 |
|
Jun 17, 2026
|
7.20 | 7.25 | 6.97 | 7.02 | 7.02 | 15,057,497 |
|
Jun 16, 2026
|
6.99 | 7.28 | 6.82 | 7.24 | 7.24 | 23,665,895 |
|
Jun 15, 2026
|
6.98 | 7.11 | 6.95 | 7.01 | 7.01 | 12,411,090 |
|
Jun 12, 2026
|
6.95 | 7.03 | 6.88 | 6.96 | 6.96 | 10,578,537 |
|
Jun 11, 2026
|
7.10 | 7.26 | 6.88 | 6.95 | 6.95 | 14,698,460 |
|
Jun 10, 2026
|
7.05 | 7.37 | 6.97 | 7.17 | 7.17 | 19,041,936 |
|
Jun 9, 2026
|
7.05 | 7.28 | 6.97 | 7.08 | 7.08 | 14,274,533 |
|
Jun 8, 2026
|
7.05 | 7.23 | 6.90 | 7.01 | 7.01 | 14,614,956 |
|
Jun 5, 2026
|
7.01 | 7.16 | 6.93 | 7.09 | 7.09 | 14,306,820 |
|
Jun 4, 2026
|
6.99 | 7.16 | 6.96 | 6.99 | 6.99 | 9,992,775 |
|
Jun 3, 2026
|
7.14 | 7.20 | 6.99 | 7.03 | 7.03 | 10,196,064 |
|
Jun 2, 2026
|
7.25 | 7.31 | 7.07 | 7.16 | 7.16 | 10,342,612 |
|
Jun 1, 2026
|
7.12 | 7.31 | 7.01 | 7.23 | 7.23 | 11,814,985 |
|
May 29, 2026
|
7.15 | 7.53 | 7.10 | 7.13 | 7.13 | 21,199,000 |
|
May 28, 2026
|
6.84 | 7.33 | 6.70 | 7.18 | 7.18 | 22,030,820 |
|
May 27, 2026
|
6.96 | 7.04 | 6.81 | 6.84 | 6.84 | 9,358,700 |
|
May 26, 2026
|
7.12 | 7.12 | 6.84 | 6.95 | 6.95 | 15,668,710 |
|
May 25, 2026
|
7.25 | 7.30 | 7.06 | 7.15 | 7.15 | 13,084,561 |
|
May 22, 2026
|
7.32 | 7.33 | 7.18 | 7.25 | 7.25 | 11,198,013 |
|
May 21, 2026
|
7.50 | 7.56 | 7.25 | 7.28 | 7.28 | 14,758,317 |
|
May 20, 2026
|
7.75 | 7.75 | 7.46 | 7.49 | 7.49 | 13,081,696 |
|
May 19, 2026
|
7.61 | 7.82 | 7.59 | 7.76 | 7.76 | 11,547,279 |
|
May 18, 2026
|
7.66 | 7.73 | 7.54 | 7.61 | 7.61 | 12,981,886 |
|
May 15, 2026
|
7.68 | 7.97 | 7.67 | 7.70 | 7.70 | 15,343,000 |
|
May 14, 2026
|
7.85 | 8.34 | 7.75 | 7.78 | 7.78 | 27,610,900 |
|
May 13, 2026
|
7.78 | 7.81 | 7.68 | 7.77 | 7.77 | 9,425,005 |
|
May 12, 2026
|
7.90 | 7.94 | 7.70 | 7.76 | 7.76 | 12,385,789 |
|
May 11, 2026
|
8.01 | 8.04 | 7.83 | 7.92 | 7.92 | 13,994,920 |
|
May 8, 2026
|
7.92 | 8.25 | 7.88 | 8.04 | 8.04 | 20,322,653 |
|
May 7, 2026
|
7.91 | 7.97 | 7.84 | 7.88 | 7.88 | 11,592,400 |
|
May 6, 2026
|
7.91 | 8.03 | 7.86 | 7.90 | 7.90 | 15,040,239 |
|
Apr 30, 2026
|
7.71 | 8.05 | 7.65 | 7.91 | 7.91 | 21,699,843 |
|
Apr 29, 2026
|
7.34 | 7.83 | 7.32 | 7.74 | 7.74 | 26,591,746 |
|
Apr 28, 2026
|
7.37 | 7.49 | 7.28 | 7.34 | 7.34 | 10,753,225 |
|
Apr 27, 2026
|
7.33 | 7.44 | 7.25 | 7.39 | 7.39 | 10,738,515 |
|
Apr 24, 2026
|
7.49 | 7.55 | 7.25 | 7.35 | 7.35 | 17,937,120 |
|
Apr 23, 2026
|
7.36 | 8.04 | 7.35 | 7.57 | 7.57 | 33,674,521 |
|
Apr 22, 2026
|
7.39 | 7.42 | 7.30 | 7.37 | 7.37 | 11,775,156 |
|
Apr 21, 2026
|
7.57 | 7.63 | 7.41 | 7.44 | 7.44 | 13,942,217 |
|
Apr 20, 2026
|
7.57 | 7.67 | 7.46 | 7.59 | 7.59 | 9,407,900 |
|
Apr 17, 2026
|
7.71 | 7.74 | 7.49 | 7.57 | 7.57 | 13,266,320 |
|
Apr 16, 2026
|
7.65 | 7.76 | 7.62 | 7.74 | 7.74 | 8,897,755 |
|
Apr 15, 2026
|
7.73 | 7.76 | 7.61 | 7.63 | 7.63 | 7,790,700 |
|
Apr 14, 2026
|
7.85 | 7.89 | 7.60 | 7.68 | 7.68 | 13,805,888 |
|
Apr 13, 2026
|
7.77 | 7.79 | 7.70 | 7.77 | 7.77 | 6,073,400 |
|
Apr 10, 2026
|
7.81 | 7.93 | 7.80 | 7.80 | 7.80 | 8,231,331 |
|
Apr 9, 2026
|
7.94 | 7.98 | 7.76 | 7.78 | 7.78 | 11,164,908 |
|
Apr 8, 2026
|
7.85 | 8.02 | 7.85 | 8.01 | 8.01 | 13,865,595 |
|
Apr 7, 2026
|
7.76 | 7.85 | 7.62 | 7.69 | 7.69 | 7,298,405 |
|
Apr 3, 2026
|
7.96 | 8.01 | 7.76 | 7.76 | 7.76 | 8,658,557 |
|
Apr 2, 2026
|
8.05 | 8.07 | 7.93 | 7.98 | 7.98 | 8,790,750 |
|
Apr 1, 2026
|
7.98 | 8.09 | 7.91 | 8.07 | 8.07 | 9,839,737 |
|
Mar 31, 2026
|
8.06 | 8.13 | 7.84 | 7.86 | 7.86 | 9,036,700 |
|
Mar 30, 2026
|
7.88 | 8.05 | 7.87 | 8.05 | 8.05 | 8,092,000 |
|
Mar 27, 2026
|
7.85 | 8.03 | 7.80 | 7.99 | 7.99 | 8,024,100 |
|
Mar 26, 2026
|
7.97 | 8.23 | 7.91 | 7.94 | 7.94 | 11,861,940 |
|
Mar 25, 2026
|
7.95 | 8.04 | 7.90 | 8.00 | 8.00 | 10,254,261 |
|
Mar 24, 2026
|
7.87 | 7.92 | 7.68 | 7.90 | 7.90 | 13,388,400 |
|
Mar 23, 2026
|
8.06 | 8.06 | 7.58 | 7.71 | 7.71 | 20,812,773 |
|
Mar 20, 2026
|
8.51 | 8.60 | 8.18 | 8.20 | 8.20 | 14,284,906 |
|
Mar 19, 2026
|
8.55 | 8.62 | 8.44 | 8.50 | 8.50 | 9,962,000 |
|
Mar 18, 2026
|
8.57 | 8.65 | 8.52 | 8.61 | 8.61 | 7,233,275 |
|
Mar 17, 2026
|
8.60 | 8.74 | 8.54 | 8.55 | 8.55 | 9,353,900 |
|
Mar 16, 2026
|
8.54 | 8.62 | 8.51 | 8.59 | 8.59 | 7,672,190 |
|
Mar 13, 2026
|
8.61 | 8.66 | 8.52 | 8.54 | 8.54 | 8,627,833 |
|
Mar 12, 2026
|
8.74 | 8.79 | 8.64 | 8.67 | 8.67 | 6,810,740 |
|
Mar 11, 2026
|
8.86 | 8.86 | 8.73 | 8.75 | 8.75 | 7,993,880 |
|
Mar 10, 2026
|
8.78 | 8.92 | 8.77 | 8.86 | 8.86 | 9,466,440 |
|
Mar 9, 2026
|
8.65 | 8.74 | 8.56 | 8.74 | 8.74 | 10,408,433 |
|
Mar 6, 2026
|
8.60 | 8.84 | 8.59 | 8.78 | 8.78 | 10,669,597 |
|
Mar 5, 2026
|
8.55 | 8.75 | 8.50 | 8.66 | 8.66 | 14,400,124 |
|
Mar 4, 2026
|
8.53 | 8.61 | 8.33 | 8.41 | 8.41 | 14,734,518 |
|
Mar 3, 2026
|
8.91 | 8.98 | 8.58 | 8.61 | 8.61 | 18,589,610 |
|
Mar 2, 2026
|
9.08 | 9.12 | 8.85 | 8.91 | 8.91 | 19,962,000 |
|
Feb 27, 2026
|
9.13 | 9.23 | 9.10 | 9.19 | 9.19 | 9,532,297 |
|
Feb 26, 2026
|
9.34 | 9.35 | 9.10 | 9.13 | 9.13 | 17,069,220 |
|
Feb 25, 2026
|
9.35 | 9.39 | 9.28 | 9.31 | 9.31 | 15,131,541 |
|
Feb 24, 2026
|
9.46 | 9.52 | 9.22 | 9.27 | 9.27 | 15,089,300 |
|
Feb 13, 2026
|
9.41 | 9.52 | 9.33 | 9.34 | 9.34 | 9,378,441 |
|
Feb 12, 2026
|
9.51 | 9.56 | 9.41 | 9.43 | 9.43 | 9,359,411 |
|
Feb 11, 2026
|
9.61 | 9.62 | 9.50 | 9.53 | 9.53 | 7,615,088 |
|
Feb 10, 2026
|
9.55 | 9.68 | 9.45 | 9.61 | 9.61 | 11,756,681 |
|
Feb 9, 2026
|
9.40 | 9.60 | 9.37 | 9.54 | 9.54 | 13,611,929 |
|
Feb 6, 2026
|
9.33 | 9.48 | 9.23 | 9.27 | 9.27 | 11,064,348 |
|
Feb 5, 2026
|
9.37 | 9.47 | 9.34 | 9.36 | 9.36 | 9,829,120 |
|
Feb 4, 2026
|
9.40 | 9.44 | 9.31 | 9.42 | 9.42 | 10,352,200 |
|
Feb 3, 2026
|
9.32 | 9.45 | 9.29 | 9.45 | 9.45 | 12,372,066 |
|
Feb 2, 2026
|
9.33 | 9.53 | 9.24 | 9.25 | 9.25 | 17,357,117 |
|
Jan 30, 2026
|
9.60 | 9.69 | 9.43 | 9.44 | 9.44 | 17,347,383 |
|
Jan 29, 2026
|
9.53 | 9.95 | 9.39 | 9.66 | 9.66 | 27,422,234 |
|
Jan 28, 2026
|
9.71 | 9.77 | 9.55 | 9.59 | 9.59 | 19,320,922 |
|
Jan 27, 2026
|
9.92 | 9.99 | 9.61 | 9.78 | 9.78 | 28,403,644 |
|
Jan 26, 2026
|
10.24 | 10.25 | 9.86 | 9.95 | 9.95 | 31,889,622 |
|
Jan 23, 2026
|
9.96 | 10.29 | 9.94 | 10.26 | 10.26 | 36,392,009 |
|
Jan 22, 2026
|
9.95 | 10.01 | 9.83 | 9.93 | 9.93 | 20,905,720 |
|
Jan 21, 2026
|
9.87 | 10.10 | 9.85 | 9.94 | 9.94 | 23,033,400 |
|
Jan 20, 2026
|
10.00 | 10.13 | 9.88 | 9.94 | 9.94 | 27,022,375 |
|
Jan 19, 2026
|
10.14 | 10.31 | 9.96 | 10.00 | 10.00 | 35,246,899 |
|
Jan 16, 2026
|
10.75 | 10.79 | 10.12 | 10.23 | 10.23 | 47,191,761 |
|
Jan 15, 2026
|
11.03 | 11.26 | 10.66 | 10.81 | 10.81 | 55,844,525 |
|
Jan 14, 2026
|
11.14 | 11.76 | 10.98 | 11.13 | 11.13 | 106,536,815 |
|
Jan 13, 2026
|
12.50 | 12.54 | 11.29 | 11.33 | 11.33 | 136,558,631 |
|
Jan 12, 2026
|
11.61 | 11.61 | 11.09 | 11.61 | 11.61 | 102,502,429 |
|
Jan 9, 2026
|
9.59 | 10.55 | 9.57 | 10.55 | 10.55 | 28,437,720 |
|
Jan 8, 2026
|
9.10 | 9.68 | 9.10 | 9.59 | 9.59 | 33,228,283 |
|
Jan 7, 2026
|
9.15 | 9.25 | 9.03 | 9.11 | 9.11 | 13,884,224 |
|
Jan 6, 2026
|
9.21 | 9.23 | 9.08 | 9.14 | 9.14 | 10,341,646 |
|
Jan 5, 2026
|
8.93 | 9.20 | 8.85 | 9.18 | 9.18 | 14,568,535 |
|
Dec 31, 2025
|
8.94 | 9.01 | 8.88 | 8.88 | 8.88 | 7,991,165 |
|
Dec 30, 2025
|
9.02 | 9.06 | 8.93 | 8.94 | 8.94 | 6,755,902 |
|
Dec 29, 2025
|
9.06 | 9.09 | 8.98 | 8.98 | 8.98 | 8,468,871 |
|
Dec 26, 2025
|
9.18 | 9.21 | 9.06 | 9.10 | 9.10 | 8,747,997 |
|
Dec 25, 2025
|
9.18 | 9.20 | 9.12 | 9.17 | 9.17 | 6,415,300 |
|
Dec 24, 2025
|
9.10 | 9.18 | 9.06 | 9.18 | 9.18 | 6,873,987 |
|
Dec 23, 2025
|
9.41 | 9.47 | 9.12 | 9.13 | 9.13 | 12,297,935 |
|
Dec 22, 2025
|
9.27 | 9.54 | 9.21 | 9.44 | 9.44 | 14,307,625 |
|
Dec 19, 2025
|
9.31 | 9.35 | 9.19 | 9.29 | 9.29 | 10,427,449 |
|
Dec 18, 2025
|
9.07 | 9.53 | 9.06 | 9.31 | 9.31 | 16,136,557 |
|
Dec 17, 2025
|
9.00 | 9.23 | 8.99 | 9.13 | 9.13 | 10,678,960 |
|
Dec 16, 2025
|
9.08 | 9.14 | 8.88 | 9.01 | 9.01 | 10,005,093 |
|
Dec 15, 2025
|
9.22 | 9.25 | 9.06 | 9.08 | 9.08 | 8,166,955 |
|
Dec 12, 2025
|
9.31 | 9.35 | 9.17 | 9.20 | 9.20 | 10,991,680 |
|
Dec 11, 2025
|
9.61 | 9.66 | 9.34 | 9.36 | 9.36 | 11,189,926 |
|
Dec 10, 2025
|
9.64 | 9.68 | 9.58 | 9.64 | 9.64 | 6,376,981 |
|
Dec 9, 2025
|
9.70 | 9.76 | 9.64 | 9.68 | 9.68 | 7,220,360 |
|
Dec 8, 2025
|
9.78 | 9.93 | 9.76 | 9.76 | 9.76 | 9,017,326 |
|
Dec 5, 2025
|
9.70 | 9.78 | 9.62 | 9.77 | 9.77 | 7,691,645 |
|
Dec 4, 2025
|
9.73 | 9.77 | 9.67 | 9.71 | 9.71 | 9,475,300 |
|
Dec 3, 2025
|
9.95 | 9.96 | 9.71 | 9.78 | 9.78 | 14,488,731 |
|
Dec 2, 2025
|
9.97 | 10.19 | 9.86 | 9.96 | 9.96 | 12,890,782 |
|
Dec 1, 2025
|
10.05 | 10.05 | 9.90 | 9.97 | 9.97 | 8,238,911 |
|
Nov 28, 2025
|
9.96 | 10.05 | 9.90 | 9.99 | 9.99 | 8,614,026 |
|
Nov 27, 2025
|
10.00 | 10.01 | 9.87 | 9.92 | 9.92 | 10,473,760 |
|
Nov 26, 2025
|
10.15 | 10.23 | 9.96 | 10.01 | 10.01 | 13,441,960 |
|
Nov 25, 2025
|
10.04 | 10.28 | 10.02 | 10.15 | 10.15 | 18,188,913 |
|
Nov 24, 2025
|
9.72 | 10.05 | 9.70 | 10.03 | 10.03 | 16,428,574 |
|
Nov 21, 2025
|
9.86 | 10.04 | 9.68 | 9.68 | 9.68 | 14,996,304 |
|
Nov 20, 2025
|
9.92 | 9.96 | 9.79 | 9.93 | 9.93 | 9,225,600 |
|
Nov 19, 2025
|
10.12 | 10.15 | 9.87 | 9.91 | 9.91 | 12,534,510 |
|
Nov 18, 2025
|
10.00 | 10.21 | 9.98 | 10.14 | 10.14 | 16,156,948 |
|
Nov 17, 2025
|
9.97 | 10.09 | 9.89 | 10.05 | 10.05 | 10,388,229 |
|
Nov 14, 2025
|
9.88 | 10.23 | 9.83 | 9.99 | 9.99 | 12,353,715 |
|
Nov 13, 2025
|
9.91 | 9.96 | 9.85 | 9.92 | 9.92 | 8,251,468 |
|
Nov 12, 2025
|
10.00 | 10.00 | 9.90 | 9.94 | 9.94 | 7,549,951 |
|
Nov 11, 2025
|
10.03 | 10.07 | 9.98 | 9.99 | 9.99 | 8,041,611 |
|
Nov 10, 2025
|
10.00 | 10.06 | 9.97 | 10.03 | 10.03 | 7,257,642 |
|
Nov 7, 2025
|
10.04 | 10.07 | 9.98 | 10.02 | 10.02 | 7,296,477 |
|
Nov 6, 2025
|
10.25 | 10.26 | 10.04 | 10.07 | 10.07 | 12,945,483 |
|
Nov 5, 2025
|
10.07 | 10.40 | 10.05 | 10.26 | 10.26 | 18,801,982 |
|
Nov 4, 2025
|
10.04 | 10.13 | 10.00 | 10.12 | 10.12 | 12,425,568 |
|
Nov 3, 2025
|
10.00 | 10.10 | 9.91 | 10.08 | 10.08 | 12,935,695 |
