Shenzhen - Delayed Quote
CNY
Accelink Technologies Co,Ltd. (002281.SZ)
102.60
-9.74
(-8.67%)
At close: October 30 at 3:04:27 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
|
106.30 | 110.48 | 102.56 | 102.60 | 102.60 | 30,059,304 |
|
Oct 29, 2026
|
122.82 | 123.00 | 112.11 | 112.34 | 112.34 | 29,626,370 |
|
Oct 28, 2026
|
123.00 | 124.47 | 120.11 | 123.60 | 123.60 | 26,600,945 |
|
Oct 27, 2026
|
125.04 | 126.20 | 119.80 | 119.97 | 119.97 | 23,745,531 |
|
Oct 26, 2026
|
128.52 | 128.98 | 120.82 | 122.53 | 122.53 | 23,255,204 |
|
Oct 23, 2026
|
124.31 | 129.50 | 116.78 | 128.63 | 128.63 | 35,677,379 |
|
Oct 22, 2026
|
135.76 | 136.00 | 126.91 | 127.60 | 127.60 | 24,707,896 |
|
Oct 21, 2026
|
135.01 | 140.18 | 134.33 | 135.70 | 135.70 | 23,701,351 |
|
Oct 20, 2026
|
132.66 | 137.00 | 129.51 | 134.06 | 134.06 | 21,132,092 |
|
Oct 19, 2026
|
133.77 | 134.13 | 126.70 | 132.52 | 132.52 | 24,452,595 |
|
Oct 16, 2026
|
138.50 | 141.00 | 132.00 | 133.75 | 133.75 | 26,905,234 |
|
Oct 15, 2026
|
132.01 | 137.18 | 131.80 | 132.96 | 132.96 | 26,501,508 |
|
Oct 14, 2026
|
146.01 | 150.00 | 140.50 | 141.09 | 141.09 | 24,811,854 |
|
Oct 13, 2026
|
135.68 | 147.85 | 132.70 | 145.86 | 145.86 | 34,994,808 |
|
Oct 12, 2026
|
147.13 | 150.00 | 140.00 | 140.17 | 140.17 | 21,398,336 |
|
Oct 9, 2026
|
151.39 | 151.51 | 141.08 | 148.71 | 148.71 | 33,576,578 |
|
Oct 8, 2026
|
165.01 | 165.59 | 150.00 | 152.01 | 152.01 | 36,751,111 |
|
Sep 30, 2026
|
169.62 | 169.62 | 164.15 | 164.88 | 164.88 | 16,360,812 |
|
Sep 29, 2026
|
164.38 | 168.38 | 162.18 | 166.90 | 166.90 | 23,767,031 |
|
Sep 28, 2026
|
180.19 | 180.25 | 163.79 | 163.80 | 163.80 | 37,582,579 |
|
Sep 24, 2026
|
189.09 | 189.49 | 181.73 | 181.99 | 181.99 | 19,619,717 |
|
Sep 23, 2026
|
192.75 | 192.75 | 187.08 | 190.00 | 190.00 | 19,675,627 |
|
Sep 22, 2026
|
196.19 | 196.70 | 189.71 | 190.37 | 190.37 | 29,909,363 |
|
Sep 21, 2026
|
198.00 | 199.48 | 191.73 | 193.76 | 193.76 | 27,264,604 |
|
Sep 18, 2026
|
193.99 | 199.00 | 189.38 | 195.40 | 195.40 | 43,486,975 |
|
Sep 17, 2026
|
188.00 | 196.90 | 188.00 | 191.22 | 191.22 | 59,261,246 |
|
Sep 16, 2026
|
169.00 | 185.21 | 168.00 | 185.21 | 185.21 | 41,224,991 |
|
Sep 15, 2026
|
170.14 | 173.21 | 167.59 | 168.37 | 168.37 | 23,522,174 |
|
Sep 14, 2026
|
172.54 | 176.50 | 169.00 | 171.81 | 171.81 | 21,660,296 |
|
Sep 11, 2026
|
178.85 | 181.70 | 171.00 | 177.36 | 177.36 | 33,118,412 |
|
Sep 10, 2026
|
183.05 | 185.31 | 178.03 | 179.39 | 179.39 | 23,492,376 |
|
Sep 9, 2026
|
186.00 | 191.99 | 181.45 | 182.79 | 182.79 | 39,916,210 |
|
Sep 8, 2026
|
189.29 | 190.46 | 178.48 | 179.92 | 179.92 | 36,342,858 |
|
Sep 7, 2026
|
173.10 | 184.47 | 173.10 | 184.47 | 184.47 | 42,804,672 |
|
Sep 4, 2026
|
174.60 | 176.43 | 166.19 | 167.70 | 167.70 | 22,175,306 |
|
Sep 3, 2026
|
175.02 | 176.80 | 170.05 | 173.48 | 173.48 | 18,878,238 |
|
Sep 2, 2026
|
176.00 | 178.00 | 170.76 | 173.44 | 173.44 | 25,568,186 |
|
Sep 1, 2026
|
181.01 | 183.82 | 174.40 | 180.72 | 180.72 | 36,036,660 |
|
Aug 31, 2026
|
168.03 | 179.90 | 167.90 | 179.90 | 179.90 | 28,011,685 |
|
Aug 28, 2026
|
176.14 | 181.24 | 173.49 | 173.61 | 173.61 | 24,503,032 |
|
Aug 27, 2026
|
171.24 | 178.49 | 170.00 | 176.38 | 176.38 | 31,342,766 |
|
Aug 26, 2026
|
168.18 | 170.68 | 163.00 | 167.88 | 167.88 | 20,907,390 |
|
Aug 25, 2026
|
164.23 | 169.98 | 160.31 | 167.32 | 167.32 | 26,835,851 |
|
Aug 24, 2026
|
177.00 | 178.87 | 162.03 | 166.39 | 166.39 | 40,926,823 |
|
Aug 21, 2026
|
173.26 | 182.93 | 173.26 | 178.58 | 178.58 | 33,851,262 |
|
Aug 20, 2026
|
176.50 | 179.55 | 170.00 | 173.15 | 173.15 | 39,548,779 |
|
Aug 19, 2026
|
188.02 | 190.00 | 177.88 | 177.88 | 177.88 | 39,555,203 |
|
Aug 18, 2026
|
200.00 | 202.38 | 192.07 | 197.64 | 197.64 | 35,200,677 |
|
Aug 17, 2026
|
193.01 | 201.95 | 190.01 | 199.75 | 199.75 | 42,642,384 |
|
Aug 14, 2026
|
186.51 | 193.00 | 184.00 | 191.52 | 191.52 | 39,335,866 |
|
Aug 13, 2026
|
191.00 | 196.00 | 184.39 | 184.85 | 184.85 | 51,247,543 |
|
Aug 12, 2026
|
184.01 | 191.40 | 181.01 | 185.03 | 185.03 | 46,190,738 |
|
Aug 11, 2026
|
175.84 | 186.69 | 173.10 | 184.07 | 184.07 | 54,340,630 |
|
Aug 10, 2026
|
190.93 | 194.72 | 173.74 | 178.30 | 178.30 | 78,822,657 |
|
Aug 7, 2026
|
182.00 | 193.04 | 181.11 | 193.04 | 193.04 | 69,983,044 |
|
Aug 6, 2026
|
165.39 | 180.00 | 162.00 | 175.49 | 175.49 | 50,783,418 |
|
Aug 5, 2026
|
162.24 | 175.30 | 159.84 | 171.55 | 171.55 | 65,962,315 |
|
Aug 4, 2026
|
159.83 | 172.32 | 159.78 | 172.32 | 172.32 | 39,274,314 |
|
Aug 3, 2026
|
158.42 | 164.56 | 154.00 | 156.65 | 156.65 | 30,855,530 |
|
Jul 31, 2026
|
164.32 | 167.56 | 161.00 | 161.65 | 161.65 | 52,919,835 |
|
Jul 30, 2026
|
168.01 | 168.01 | 152.33 | 152.33 | 152.33 | 39,462,888 |
|
Jul 29, 2026
|
173.43 | 174.47 | 158.30 | 169.26 | 169.26 | 43,559,783 |
|
Jul 28, 2026
|
183.00 | 188.82 | 173.57 | 173.57 | 173.57 | 35,507,189 |
|
Jul 27, 2026
|
185.02 | 197.38 | 182.00 | 192.85 | 192.85 | 31,677,978 |
|
Jul 24, 2026
|
187.11 | 195.50 | 182.00 | 186.80 | 186.80 | 29,142,629 |
|
Jul 23, 2026
|
196.12 | 202.00 | 188.00 | 190.47 | 190.47 | 40,597,647 |
|
Jul 22, 2026
|
189.09 | 203.97 | 187.99 | 191.90 | 191.90 | 62,900,194 |
|
Jul 21, 2026
|
169.32 | 187.56 | 153.46 | 187.00 | 187.00 | 79,612,740 |
|
Jul 20, 2026
|
186.00 | 188.00 | 170.51 | 170.51 | 170.51 | 45,817,973 |
|
Jul 17, 2026
|
205.32 | 209.66 | 189.45 | 189.45 | 189.45 | 33,691,957 |
|
Jul 16, 2026
|
210.62 | 220.66 | 201.52 | 210.50 | 210.50 | 43,089,788 |
|
Jul 15, 2026
|
227.00 | 233.62 | 213.18 | 214.97 | 214.97 | 49,284,349 |
|
Jul 14, 2026
|
219.89 | 235.11 | 212.20 | 232.95 | 232.95 | 50,367,169 |
|
Jul 13, 2026
|
230.00 | 238.00 | 213.34 | 216.00 | 216.00 | 44,914,453 |
|
Jul 10, 2026
|
250.96 | 258.66 | 233.45 | 233.45 | 233.45 | 58,693,329 |
|
Jul 9, 2026
|
224.01 | 238.49 | 217.45 | 238.49 | 238.49 | 47,711,106 |
|
Jul 8, 2026
|
224.65 | 226.02 | 213.32 | 216.81 | 216.81 | 39,481,418 |
|
Jul 7, 2026
|
209.11 | 226.85 | 208.00 | 221.67 | 221.67 | 47,083,199 |
|
Jul 6, 2026
|
217.33 | 218.98 | 205.36 | 209.03 | 209.03 | 34,256,422 |
|
Jul 3, 2026
|
210.00 | 228.45 | 205.11 | 217.33 | 217.33 | 40,297,976 |
|
Jul 2, 2026
|
227.00 | 229.87 | 218.19 | 218.19 | 218.19 | 35,995,964 |
|
Jul 1, 2026
|
258.00 | 264.88 | 239.00 | 242.43 | 242.43 | 48,592,130 |
|
Jun 30, 2026
|
237.11 | 259.00 | 230.30 | 256.94 | 256.94 | 57,491,503 |
|
Jun 29, 2026
|
240.34 | 248.93 | 225.00 | 235.94 | 235.94 | 53,044,624 |
|
Jun 26, 2026
|
256.00 | 256.27 | 237.00 | 240.34 | 240.34 | 55,181,826 |
|
Jun 25, 2026
|
266.50 | 271.12 | 256.00 | 261.46 | 261.46 | 55,485,735 |
|
Jun 24, 2026
|
262.47 | 272.44 | 260.00 | 266.36 | 266.36 | 42,213,292 |
|
Jun 23, 2026
|
273.01 | 278.00 | 262.47 | 266.90 | 266.90 | 43,719,510 |
|
Jun 22, 2026
|
279.00 | 279.00 | 260.00 | 276.08 | 276.08 | 68,480,715 |
|
Jun 18, 2026
|
241.99 | 266.20 | 240.00 | 266.20 | 266.20 | 40,967,368 |
|
Jun 17, 2026
|
225.01 | 246.00 | 224.47 | 242.00 | 242.00 | 50,436,492 |
|
Jun 16, 2026
|
233.50 | 237.89 | 226.00 | 230.01 | 230.01 | 56,386,761 |
|
Jun 15, 2026
|
206.88 | 225.47 | 205.05 | 225.47 | 225.47 | 59,367,293 |
|
Jun 12, 2026
|
210.15 | 211.10 | 202.60 | 204.97 | 204.97 | 43,111,724 |
|
Jun 11, 2026
|
201.70 | 210.71 | 201.70 | 205.40 | 205.40 | 41,871,832 |
|
Jun 10, 2026
|
203.80 | 207.50 | 199.21 | 202.60 | 202.60 | 41,445,660 |
|
Jun 9, 2026
|
212.68 | 214.98 | 199.05 | 210.22 | 210.22 | 57,589,803 |
|
Jun 8, 2026
|
210.00 | 218.97 | 206.00 | 206.99 | 206.99 | 60,109,875 |
|
Jun 5, 2026
|
219.96 | 238.67 | 218.11 | 227.58 | 227.58 | 73,610,381 |
|
Jun 4, 2026
|
215.83 | 227.20 | 215.83 | 220.56 | 220.56 | 51,355,110 |
|
Jun 3, 2026
|
220.05 | 234.00 | 216.80 | 224.00 | 224.00 | 90,613,399 |
|
Jun 2, 2026
|
201.00 | 217.66 | 198.00 | 215.11 | 215.11 | 72,263,385 |
|
Jun 1, 2026
|
208.06 | 213.85 | 202.00 | 204.30 | 204.30 | 52,007,306 |
|
May 29, 2026
|
213.82 | 219.19 | 202.45 | 203.95 | 203.95 | 57,801,417 |
|
May 28, 2026
|
200.00 | 219.12 | 197.58 | 214.90 | 214.90 | 67,559,821 |
|
May 27, 2026
|
202.00 | 213.72 | 200.10 | 202.70 | 202.70 | 56,291,427 |
|
May 26, 2026
|
218.18 | 218.60 | 205.20 | 206.72 | 206.72 | 66,481,153 |
|
May 25, 2026
|
213.00 | 226.30 | 203.10 | 223.98 | 223.98 | 73,950,020 |
|
May 22, 2026
|
213.00 | 219.18 | 210.00 | 215.87 | 215.87 | 68,033,225 |
|
May 21, 2026
|
230.15 | 231.64 | 212.76 | 217.30 | 217.30 | 89,914,902 |
|
May 20, 2026
|
229.01 | 246.80 | 226.24 | 236.40 | 236.40 | 76,745,555 |
|
May 19, 2026
|
209.50 | 230.89 | 203.01 | 230.89 | 230.89 | 83,583,355 |
|
May 18, 2026
|
195.00 | 214.83 | 195.00 | 209.90 | 209.90 | 67,511,996 |
|
May 15, 2026
|
200.00 | 203.79 | 183.50 | 196.49 | 196.49 | 90,785,906 |
|
May 14, 2026
|
198.96 | 212.80 | 196.01 | 203.80 | 203.80 | 83,033,816 |
|
May 13, 2026
|
196.01 | 203.70 | 191.18 | 197.97 | 197.97 | 79,220,081 |
|
May 12, 2026
|
200.00 | 208.80 | 194.80 | 201.50 | 201.50 | 85,277,087 |
|
May 11, 2026
|
188.00 | 198.79 | 183.02 | 198.79 | 198.79 | 77,031,870 |
|
May 8, 2026
|
160.00 | 180.72 | 158.64 | 180.72 | 180.72 | 82,182,396 |
|
May 7, 2026
|
152.70 | 165.90 | 147.01 | 164.29 | 164.29 | 70,880,261 |
|
May 6, 2026
|
147.16 | 158.30 | 147.16 | 150.82 | 150.82 | 69,466,756 |
|
Apr 30, 2026
|
135.52 | 146.16 | 135.01 | 144.28 | 144.28 | 80,211,514 |
|
Apr 29, 2026
|
132.53 | 137.30 | 128.90 | 132.87 | 132.87 | 56,857,712 |
|
Apr 28, 2026
|
131.92 | 140.99 | 130.50 | 137.00 | 137.00 | 63,576,416 |
|
Apr 27, 2026
|
131.34 | 141.46 | 130.30 | 134.52 | 134.52 | 77,579,220 |
|
Apr 24, 2026
|
129.70 | 135.67 | 123.00 | 128.70 | 128.70 | 86,801,054 |
|
Apr 23, 2026
|
124.85 | 134.99 | 123.51 | 131.68 | 131.68 | 110,242,060 |
|
Apr 22, 2026
|
121.50 | 125.60 | 120.50 | 123.97 | 123.97 | 79,341,745 |
|
Apr 21, 2026
|
119.00 | 123.31 | 116.39 | 121.79 | 121.79 | 58,258,313 |
|
Apr 20, 2026
|
122.00 | 125.66 | 119.38 | 120.05 | 120.05 | 76,471,458 |
|
Apr 17, 2026
|
110.99 | 116.83 | 110.11 | 116.83 | 116.83 | 62,361,124 |
|
Apr 16, 2026
|
107.20 | 108.35 | 105.91 | 106.21 | 106.21 | 43,419,068 |
|
Apr 15, 2026
|
111.60 | 112.56 | 105.60 | 106.70 | 106.70 | 61,779,376 |
|
Apr 14, 2026
|
113.50 | 114.36 | 110.20 | 111.40 | 111.40 | 64,999,981 |
|
Apr 13, 2026
|
107.29 | 115.88 | 107.29 | 113.73 | 113.73 | 70,789,510 |
|
Apr 10, 2026
|
111.72 | 112.10 | 106.06 | 107.82 | 107.82 | 99,852,989 |
|
Apr 9, 2026
|
96.13 | 108.09 | 96.09 | 108.09 | 108.09 | 89,101,811 |
|
Apr 8, 2026
|
95.60 | 99.08 | 94.08 | 98.26 | 98.26 | 69,474,519 |
|
Apr 7, 2026
|
92.00 | 97.80 | 91.90 | 92.36 | 92.36 | 63,070,545 |
|
Apr 3, 2026
|
85.02 | 91.95 | 85.00 | 90.39 | 90.39 | 84,058,696 |
|
Apr 2, 2026
|
85.81 | 88.45 | 83.40 | 83.90 | 83.90 | 43,038,784 |
|
Apr 1, 2026
|
86.60 | 89.00 | 85.30 | 86.98 | 86.98 | 45,337,432 |
|
Mar 31, 2026
|
87.18 | 87.18 | 83.84 | 84.30 | 84.30 | 43,775,656 |
|
Mar 30, 2026
|
83.69 | 89.80 | 83.30 | 88.10 | 88.10 | 60,703,823 |
|
Mar 27, 2026
|
83.56 | 86.50 | 81.38 | 84.50 | 84.50 | 43,890,480 |
|
Mar 26, 2026
|
84.77 | 88.47 | 84.37 | 85.00 | 85.00 | 54,007,756 |
|
Mar 25, 2026
|
82.88 | 87.86 | 82.50 | 86.45 | 86.45 | 75,189,185 |
|
Mar 24, 2026
|
79.50 | 80.55 | 76.67 | 79.87 | 79.87 | 41,879,638 |
|
Mar 23, 2026
|
80.04 | 82.89 | 78.50 | 79.01 | 79.01 | 44,622,446 |
|
Mar 20, 2026
|
86.90 | 87.50 | 83.01 | 83.08 | 83.08 | 59,241,887 |
|
Mar 19, 2026
|
82.04 | 86.65 | 81.81 | 84.42 | 84.42 | 59,897,164 |
|
Mar 18, 2026
|
81.00 | 83.77 | 80.65 | 83.60 | 83.60 | 54,043,980 |
|
Mar 17, 2026
|
83.60 | 83.96 | 78.50 | 79.28 | 79.28 | 57,434,634 |
|
Mar 16, 2026
|
84.50 | 85.30 | 81.23 | 83.50 | 83.50 | 77,475,949 |
|
Mar 13, 2026
|
90.51 | 91.40 | 88.94 | 88.94 | 88.94 | 88,607,814 |
|
Mar 12, 2026
|
91.54 | 100.64 | 91.54 | 98.82 | 98.82 | 114,756,842 |
|
Mar 11, 2026
|
90.68 | 93.08 | 89.00 | 91.49 | 91.49 | 102,547,496 |
|
Mar 10, 2026
|
78.99 | 86.16 | 78.99 | 86.16 | 86.16 | 55,409,530 |
|
Mar 9, 2026
|
77.95 | 78.86 | 72.33 | 78.33 | 78.33 | 64,519,089 |
|
Mar 6, 2026
|
78.92 | 82.80 | 77.38 | 80.11 | 80.11 | 66,762,568 |
|
Mar 5, 2026
|
79.14 | 82.35 | 75.33 | 78.92 | 78.92 | 72,811,038 |
|
Mar 4, 2026
|
73.45 | 80.21 | 73.45 | 77.85 | 77.85 | 59,036,619 |
|
Mar 3, 2026
|
78.20 | 80.70 | 76.24 | 76.41 | 76.41 | 72,171,616 |
|
Mar 2, 2026
|
74.06 | 79.00 | 74.06 | 77.02 | 77.02 | 57,162,070 |
|
Feb 27, 2026
|
73.51 | 76.73 | 72.21 | 75.92 | 75.92 | 51,552,719 |
|
Feb 26, 2026
|
72.40 | 75.75 | 71.67 | 75.33 | 75.33 | 54,232,025 |
|
Feb 25, 2026
|
73.10 | 73.54 | 71.50 | 72.27 | 72.27 | 37,656,412 |
|
Feb 24, 2026
|
71.74 | 74.99 | 71.50 | 73.34 | 73.34 | 49,350,000 |
|
Feb 13, 2026
|
71.50 | 71.99 | 69.88 | 70.02 | 70.02 | 25,017,387 |
|
Feb 12, 2026
|
70.15 | 72.80 | 70.10 | 72.42 | 72.42 | 35,883,736 |
|
Feb 11, 2026
|
70.30 | 71.95 | 69.75 | 69.93 | 69.93 | 20,400,695 |
|
Feb 10, 2026
|
70.05 | 73.33 | 69.96 | 70.89 | 70.89 | 34,835,420 |
|
Feb 9, 2026
|
68.12 | 71.35 | 67.68 | 70.05 | 70.05 | 40,222,272 |
|
Feb 6, 2026
|
65.64 | 68.10 | 65.27 | 66.75 | 66.75 | 25,298,180 |
|
Feb 5, 2026
|
68.50 | 69.19 | 65.92 | 66.33 | 66.33 | 28,833,338 |
|
Feb 4, 2026
|
71.00 | 71.86 | 68.00 | 69.70 | 69.70 | 42,651,750 |
|
Feb 3, 2026
|
70.36 | 72.20 | 69.06 | 71.72 | 71.72 | 42,223,644 |
|
Feb 2, 2026
|
71.92 | 73.85 | 69.10 | 69.12 | 69.12 | 37,597,480 |
|
Jan 30, 2026
|
69.28 | 73.47 | 68.41 | 72.41 | 72.41 | 39,353,986 |
|
Jan 29, 2026
|
71.38 | 72.69 | 69.80 | 69.99 | 69.99 | 28,513,792 |
|
Jan 28, 2026
|
73.25 | 73.97 | 71.22 | 72.20 | 72.20 | 30,971,340 |
|
Jan 27, 2026
|
70.80 | 73.00 | 69.00 | 71.96 | 71.96 | 34,286,050 |
|
Jan 26, 2026
|
71.63 | 74.18 | 70.66 | 71.13 | 71.13 | 33,409,961 |
|
Jan 23, 2026
|
72.00 | 72.05 | 70.66 | 71.25 | 71.25 | 26,343,096 |
|
Jan 22, 2026
|
73.16 | 73.77 | 71.20 | 72.25 | 72.25 | 27,681,813 |
|
Jan 21, 2026
|
68.57 | 73.42 | 68.56 | 72.96 | 72.96 | 40,147,166 |
|
Jan 20, 2026
|
72.87 | 73.58 | 68.72 | 69.42 | 69.42 | 45,509,172 |
|
Jan 19, 2026
|
75.80 | 76.30 | 72.80 | 72.86 | 72.86 | 47,420,856 |
|
Jan 16, 2026
|
78.00 | 80.00 | 75.60 | 76.50 | 76.50 | 51,345,019 |
|
Jan 15, 2026
|
78.01 | 80.99 | 76.70 | 78.50 | 78.50 | 78,277,034 |
|
Jan 14, 2026
|
70.17 | 77.12 | 69.71 | 77.12 | 77.12 | 84,428,206 |
|
Jan 13, 2026
|
75.08 | 75.08 | 69.77 | 70.11 | 70.11 | 48,956,712 |
|
Jan 12, 2026
|
73.32 | 76.13 | 73.12 | 75.32 | 75.32 | 50,738,529 |
|
Jan 9, 2026
|
70.29 | 73.50 | 68.02 | 72.19 | 72.19 | 48,936,094 |
|
Jan 8, 2026
|
70.53 | 72.80 | 69.56 | 70.88 | 70.88 | 32,964,405 |
|
Jan 7, 2026
|
70.61 | 72.75 | 70.48 | 71.18 | 71.18 | 44,294,478 |
|
Jan 6, 2026
|
70.25 | 70.51 | 68.13 | 69.48 | 69.48 | 37,414,115 |
|
Jan 5, 2026
|
70.02 | 71.77 | 69.30 | 70.83 | 70.83 | 35,894,954 |
|
Dec 31, 2025
|
70.80 | 71.50 | 69.25 | 69.95 | 69.95 | 28,018,205 |
|
Dec 30, 2025
|
70.39 | 73.28 | 70.18 | 70.45 | 70.45 | 35,849,891 |
|
Dec 29, 2025
|
69.60 | 72.20 | 69.15 | 70.80 | 70.80 | 36,587,847 |
|
Dec 26, 2025
|
70.00 | 71.05 | 68.90 | 69.60 | 69.60 | 27,701,199 |
|
Dec 25, 2025
|
70.41 | 71.08 | 68.36 | 70.68 | 70.68 | 41,468,452 |
|
Dec 24, 2025
|
70.92 | 71.32 | 69.66 | 71.12 | 71.12 | 41,207,238 |
|
Dec 23, 2025
|
69.99 | 71.46 | 69.27 | 70.74 | 70.74 | 50,226,601 |
|
Dec 22, 2025
|
69.50 | 70.65 | 69.06 | 70.24 | 70.24 | 52,963,769 |
|
Dec 19, 2025
|
68.55 | 70.06 | 67.57 | 68.48 | 68.48 | 43,397,718 |
|
Dec 18, 2025
|
68.60 | 70.77 | 67.96 | 68.01 | 68.01 | 61,549,991 |
|
Dec 17, 2025
|
62.92 | 68.59 | 62.35 | 68.59 | 68.59 | 49,529,538 |
|
Dec 16, 2025
|
64.55 | 64.70 | 62.06 | 62.35 | 62.35 | 25,390,975 |
|
Dec 15, 2025
|
66.25 | 66.40 | 64.80 | 64.83 | 64.83 | 28,034,454 |
|
Dec 12, 2025
|
66.00 | 68.76 | 65.00 | 67.24 | 67.24 | 39,439,427 |
|
Dec 11, 2025
|
68.16 | 68.16 | 66.30 | 66.35 | 66.35 | 35,627,760 |
|
Dec 10, 2025
|
66.00 | 68.94 | 65.80 | 68.55 | 68.55 | 51,744,691 |
|
Dec 9, 2025
|
65.66 | 67.38 | 65.51 | 66.40 | 66.40 | 44,980,703 |
|
Dec 8, 2025
|
62.80 | 66.31 | 62.59 | 65.44 | 65.44 | 43,688,879 |
|
Dec 5, 2025
|
60.60 | 63.10 | 60.35 | 62.71 | 62.71 | 38,636,097 |
|
Dec 4, 2025
|
60.02 | 60.87 | 59.06 | 60.73 | 60.73 | 18,256,432 |
|
Dec 3, 2025
|
61.10 | 62.07 | 60.30 | 60.47 | 60.47 | 21,087,308 |
|
Dec 2, 2025
|
61.38 | 61.99 | 60.95 | 61.15 | 61.15 | 19,616,535 |
|
Dec 1, 2025
|
60.95 | 62.26 | 60.46 | 61.97 | 61.97 | 28,213,126 |
|
Nov 28, 2025
|
60.42 | 61.38 | 60.06 | 60.63 | 60.63 | 24,555,367 |
|
Nov 27, 2025
|
59.68 | 62.40 | 59.51 | 60.96 | 60.96 | 39,045,515 |
|
Nov 26, 2025
|
58.56 | 61.30 | 58.17 | 60.28 | 60.28 | 40,562,205 |
|
Nov 25, 2025
|
57.50 | 60.49 | 57.30 | 58.90 | 58.90 | 40,424,666 |
|
Nov 24, 2025
|
55.21 | 57.48 | 55.19 | 56.95 | 56.95 | 30,406,845 |
|
Nov 21, 2025
|
55.11 | 55.75 | 54.00 | 54.40 | 54.40 | 20,215,197 |
|
Nov 20, 2025
|
58.44 | 58.64 | 56.40 | 56.83 | 56.83 | 15,740,780 |
|
Nov 19, 2025
|
58.01 | 58.44 | 56.68 | 57.18 | 57.18 | 18,743,260 |
|
Nov 18, 2025
|
56.42 | 58.20 | 56.02 | 57.25 | 57.25 | 16,493,924 |
|
Nov 17, 2025
|
56.56 | 57.55 | 56.41 | 56.90 | 56.90 | 12,958,277 |
|
Nov 14, 2025
|
58.00 | 58.00 | 56.60 | 56.61 | 56.61 | 16,186,923 |
|
Nov 13, 2025
|
58.36 | 58.85 | 57.68 | 58.78 | 58.78 | 15,519,181 |
|
Nov 12, 2025
|
58.30 | 58.45 | 56.81 | 57.73 | 57.73 | 23,074,519 |
|
Nov 11, 2025
|
61.49 | 61.58 | 58.68 | 58.85 | 58.85 | 25,521,312 |
|
Nov 10, 2025
|
61.48 | 62.23 | 59.81 | 60.87 | 60.87 | 20,438,214 |
|
Nov 7, 2025
|
61.30 | 62.25 | 60.25 | 61.48 | 61.48 | 21,445,648 |
|
Nov 6, 2025
|
60.20 | 62.11 | 60.20 | 61.99 | 61.99 | 29,501,849 |
|
Nov 5, 2025
|
59.46 | 60.16 | 58.80 | 59.71 | 59.71 | 21,785,575 |
|
Nov 4, 2025
|
61.87 | 62.33 | 60.28 | 60.80 | 60.80 | 20,061,063 |
|
Nov 3, 2025
|
62.32 | 62.60 | 60.58 | 62.03 | 62.03 | 28,295,954 |
|
Oct 31, 2025
|
65.50 | 65.85 | 62.91 | 62.98 | 62.98 | 40,808,884 |
|
Oct 30, 2025
|
67.05 | 67.95 | 64.88 | 65.78 | 65.78 | 45,948,813 |
