Shenzhen - Delayed Quote
CNY
Suzhou Dongshan Precision Manufacturing Co., Ltd. (002384.SZ)
86.06
-8.08
(-8.58%)
At close: October 30 at 3:04:51 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
|
90.01 | 92.37 | 86.06 | 86.06 | 86.06 | 81,357,628 |
|
Oct 29, 2026
|
104.65 | 104.66 | 94.14 | 94.14 | 94.14 | 71,376,625 |
|
Oct 28, 2026
|
103.59 | 105.86 | 101.21 | 104.60 | 104.60 | 60,384,249 |
|
Oct 27, 2026
|
108.59 | 109.30 | 101.06 | 101.09 | 101.09 | 54,270,904 |
|
Oct 26, 2026
|
112.11 | 112.73 | 103.05 | 105.43 | 105.43 | 77,036,441 |
|
Oct 23, 2026
|
111.00 | 115.58 | 105.01 | 114.22 | 114.22 | 78,338,115 |
|
Oct 22, 2026
|
123.19 | 123.77 | 113.00 | 113.51 | 113.51 | 65,732,491 |
|
Oct 21, 2026
|
125.00 | 127.86 | 122.36 | 123.17 | 123.17 | 50,570,714 |
|
Oct 20, 2026
|
122.00 | 126.23 | 120.00 | 122.15 | 122.15 | 48,768,490 |
|
Oct 19, 2026
|
122.25 | 124.49 | 117.20 | 122.15 | 122.15 | 46,095,694 |
|
Oct 16, 2026
|
127.76 | 128.27 | 121.31 | 122.67 | 122.67 | 45,599,649 |
|
Oct 15, 2026
|
126.97 | 128.50 | 122.53 | 124.20 | 124.20 | 69,366,254 |
|
Oct 14, 2026
|
138.99 | 140.14 | 131.10 | 131.41 | 131.41 | 56,591,757 |
|
Oct 13, 2026
|
130.14 | 142.30 | 130.14 | 139.75 | 139.75 | 73,037,524 |
|
Oct 12, 2026
|
144.84 | 144.98 | 135.15 | 135.90 | 135.90 | 72,942,194 |
|
Oct 9, 2026
|
146.88 | 147.63 | 139.00 | 145.49 | 145.49 | 89,534,847 |
|
Oct 8, 2026
|
154.09 | 156.66 | 150.66 | 150.66 | 150.66 | 54,062,383 |
|
Sep 30, 2026
|
173.00 | 173.00 | 166.99 | 167.40 | 167.40 | 30,752,434 |
|
Sep 29, 2026
|
169.01 | 172.31 | 168.28 | 171.21 | 171.21 | 36,132,857 |
|
Sep 28, 2026
|
184.08 | 184.61 | 167.84 | 168.28 | 168.28 | 57,805,568 |
|
Sep 24, 2026
|
192.00 | 193.66 | 185.60 | 185.99 | 185.99 | 39,982,948 |
|
Sep 23, 2026
|
197.01 | 198.56 | 192.10 | 193.00 | 193.00 | 48,486,143 |
|
Sep 22, 2026
|
200.04 | 208.50 | 196.71 | 198.12 | 198.12 | 79,292,010 |
|
Sep 21, 2026
|
197.00 | 200.18 | 192.91 | 195.02 | 195.02 | 50,001,276 |
|
Sep 18, 2026
|
197.00 | 201.76 | 191.00 | 196.15 | 196.15 | 70,755,117 |
|
Sep 17, 2026
|
192.00 | 199.37 | 190.01 | 193.53 | 193.53 | 59,336,126 |
|
Sep 16, 2026
|
183.01 | 195.26 | 182.50 | 192.00 | 192.00 | 61,496,074 |
|
Sep 15, 2026
|
185.82 | 188.55 | 182.51 | 182.82 | 182.82 | 47,665,161 |
|
Sep 14, 2026
|
187.90 | 191.34 | 183.53 | 185.11 | 185.11 | 56,276,945 |
|
Sep 11, 2026
|
195.10 | 199.50 | 187.13 | 194.42 | 194.42 | 74,184,251 |
|
Sep 10, 2026
|
197.50 | 198.66 | 191.60 | 193.74 | 193.74 | 55,967,766 |
|
Sep 9, 2026
|
193.99 | 198.88 | 188.70 | 196.06 | 196.06 | 83,403,209 |
|
Sep 8, 2026
|
189.50 | 194.45 | 185.88 | 186.42 | 186.42 | 58,119,937 |
|
Sep 7, 2026
|
185.01 | 191.22 | 182.13 | 190.55 | 190.55 | 73,179,215 |
|
Sep 4, 2026
|
182.01 | 186.50 | 176.75 | 178.67 | 178.67 | 46,669,742 |
|
Sep 3, 2026
|
185.01 | 185.96 | 178.47 | 179.16 | 179.16 | 43,957,647 |
|
Sep 2, 2026
|
185.06 | 186.78 | 181.20 | 183.43 | 183.43 | 44,668,651 |
|
Sep 1, 2026
|
197.99 | 197.99 | 185.18 | 188.69 | 188.69 | 62,934,598 |
|
Aug 31, 2026
|
190.08 | 199.63 | 189.00 | 198.00 | 198.00 | 43,993,996 |
|
Aug 28, 2026
|
198.31 | 206.96 | 195.50 | 195.62 | 195.62 | 55,454,434 |
|
Aug 27, 2026
|
200.08 | 203.30 | 196.80 | 200.60 | 200.60 | 57,698,665 |
|
Aug 26, 2026
|
192.11 | 199.65 | 184.00 | 194.36 | 194.36 | 64,198,249 |
|
Aug 25, 2026
|
187.08 | 196.99 | 186.30 | 190.84 | 190.84 | 55,398,525 |
|
Aug 24, 2026
|
205.13 | 208.96 | 186.00 | 193.60 | 193.60 | 77,808,864 |
|
Aug 21, 2026
|
198.08 | 205.00 | 196.00 | 201.08 | 201.08 | 51,629,424 |
|
Aug 20, 2026
|
200.00 | 201.81 | 194.00 | 197.67 | 197.67 | 52,176,271 |
|
Aug 19, 2026
|
203.11 | 210.98 | 194.00 | 197.10 | 197.10 | 72,944,686 |
|
Aug 18, 2026
|
217.66 | 218.58 | 208.92 | 213.82 | 213.82 | 54,849,086 |
|
Aug 17, 2026
|
213.07 | 219.85 | 206.88 | 217.66 | 217.66 | 72,868,436 |
|
Aug 14, 2026
|
203.24 | 207.92 | 200.00 | 205.19 | 205.19 | 55,981,824 |
|
Aug 13, 2026
|
204.10 | 213.40 | 201.88 | 202.11 | 202.11 | 83,186,603 |
|
Aug 12, 2026
|
194.06 | 203.83 | 192.80 | 200.19 | 200.19 | 78,634,815 |
|
Aug 11, 2026
|
188.50 | 200.60 | 184.11 | 193.87 | 193.87 | 91,148,612 |
|
Aug 10, 2026
|
195.28 | 198.66 | 178.85 | 185.94 | 185.94 | 102,695,927 |
|
Aug 7, 2026
|
190.00 | 202.18 | 190.00 | 195.27 | 195.27 | 102,348,598 |
|
Aug 6, 2026
|
180.00 | 195.55 | 178.99 | 187.68 | 187.68 | 85,929,115 |
|
Aug 5, 2026
|
162.00 | 193.88 | 162.00 | 188.83 | 188.83 | 135,106,890 |
|
Aug 4, 2026
|
168.76 | 179.09 | 167.00 | 179.09 | 179.09 | 86,817,417 |
|
Aug 3, 2026
|
165.00 | 171.00 | 161.98 | 162.81 | 162.81 | 80,871,174 |
|
Jul 31, 2026
|
177.00 | 177.98 | 170.32 | 171.48 | 171.48 | 122,393,999 |
|
Jul 30, 2026
|
178.05 | 178.50 | 161.80 | 161.80 | 161.80 | 106,029,846 |
|
Jul 29, 2026
|
181.00 | 184.00 | 171.64 | 179.78 | 179.78 | 127,920,770 |
|
Jul 28, 2026
|
197.00 | 200.26 | 190.71 | 190.71 | 190.71 | 73,044,675 |
|
Jul 27, 2026
|
199.15 | 211.90 | 188.88 | 211.90 | 211.90 | 82,758,019 |
|
Jul 24, 2026
|
199.11 | 205.83 | 196.98 | 199.18 | 199.18 | 72,822,591 |
|
Jul 23, 2026
|
223.00 | 224.03 | 198.99 | 206.65 | 206.65 | 123,095,564 |
|
Jul 22, 2026
|
230.65 | 239.77 | 215.60 | 217.50 | 217.50 | 127,490,251 |
|
Jul 21, 2026
|
217.73 | 237.65 | 195.96 | 231.00 | 231.00 | 152,657,954 |
|
Jul 20, 2026
|
241.91 | 246.00 | 217.73 | 217.73 | 217.73 | 108,824,069 |
|
Jul 17, 2026
|
258.01 | 260.00 | 241.92 | 241.92 | 241.92 | 109,049,809 |
|
Jul 16, 2026
|
250.01 | 276.00 | 246.80 | 268.80 | 268.80 | 115,899,123 |
|
Jul 15, 2026
|
261.00 | 280.08 | 255.88 | 262.49 | 262.49 | 139,133,544 |
|
Jul 14, 2026
|
241.52 | 260.37 | 237.01 | 260.37 | 260.37 | 95,468,607 |
|
Jul 13, 2026
|
237.58 | 251.40 | 232.00 | 236.70 | 236.70 | 93,879,518 |
|
Jul 10, 2026
|
269.37 | 274.50 | 240.00 | 242.30 | 242.30 | 118,895,991 |
|
Jul 9, 2026
|
242.00 | 261.32 | 236.98 | 261.32 | 261.32 | 112,345,743 |
|
Jul 8, 2026
|
233.00 | 245.00 | 226.04 | 237.56 | 237.56 | 96,285,472 |
|
Jul 7, 2026
|
224.48 | 241.59 | 219.10 | 236.87 | 236.87 | 92,814,478 |
|
Jul 6, 2026
|
238.00 | 239.98 | 216.00 | 224.46 | 224.46 | 76,532,025 |
|
Jul 3, 2026
|
211.00 | 242.45 | 204.00 | 232.73 | 232.73 | 124,201,247 |
|
Jul 2, 2026
|
226.00 | 229.89 | 221.68 | 221.68 | 221.68 | 84,391,552 |
|
Jul 1, 2026
|
262.35 | 263.88 | 242.72 | 246.31 | 246.31 | 65,322,359 |
|
Jun 30, 2026
|
247.54 | 268.50 | 247.54 | 262.35 | 262.35 | 62,579,658 |
|
Jun 29, 2026
|
255.00 | 259.62 | 235.11 | 249.59 | 249.59 | 75,616,124 |
|
Jun 26, 2026
|
268.00 | 271.88 | 256.00 | 260.32 | 260.32 | 69,077,494 |
|
Jun 25, 2026
|
263.00 | 275.99 | 258.25 | 275.80 | 275.80 | 79,178,776 |
|
Jun 24, 2026
|
252.14 | 260.97 | 252.00 | 257.13 | 257.13 | 57,984,541 |
|
Jun 23, 2026
|
265.01 | 266.99 | 253.00 | 255.02 | 255.02 | 72,102,759 |
|
Jun 22, 2026
|
273.05 | 275.42 | 260.00 | 270.55 | 270.55 | 90,451,149 |
|
Jun 18, 2026
|
256.92 | 277.60 | 255.15 | 273.00 | 273.00 | 79,597,628 |
|
Jun 17, 2026
|
255.12 | 266.03 | 251.00 | 256.92 | 256.92 | 97,638,338 |
|
Jun 16, 2026
|
244.00 | 253.10 | 235.88 | 249.06 | 249.06 | 102,516,711 |
|
Jun 15, 2026
|
222.47 | 239.31 | 215.39 | 239.31 | 239.31 | 85,377,124 |
|
Jun 12, 2026
|
220.50 | 226.80 | 214.00 | 217.55 | 217.55 | 79,594,920 |
|
Jun 11, 2026
|
215.00 | 221.68 | 205.01 | 210.99 | 210.99 | 65,486,452 |
|
Jun 10, 2026
|
216.59 | 227.98 | 210.83 | 212.27 | 212.27 | 68,592,398 |
|
Jun 9, 2026
|
216.82 | 225.60 | 213.36 | 224.40 | 224.40 | 71,705,480 |
|
Jun 8, 2026
|
210.00 | 220.50 | 209.00 | 213.00 | 213.00 | 70,598,310 |
|
Jun 5, 2026
|
232.08 | 241.80 | 219.05 | 221.41 | 221.41 | 84,474,080 |
|
Jun 4, 2026
|
222.11 | 244.70 | 222.11 | 237.80 | 237.80 | 83,501,904 |
|
Jun 3, 2026
|
219.60 | 232.02 | 219.00 | 223.99 | 223.99 | 117,506,872 |
|
Jun 2, 2026
|
200.00 | 210.93 | 196.90 | 210.93 | 210.93 | 108,148,134 |
|
Jun 1, 2026
|
209.22 | 212.00 | 191.75 | 191.75 | 191.75 | 135,958,957 |
|
May 29, 2026
|
222.93 | 229.95 | 210.70 | 213.05 | 213.05 | 75,648,463 |
|
May 28, 2026
|
222.00 | 223.00 | 212.40 | 219.00 | 219.00 | 77,693,522 |
|
May 27, 2026
|
216.78 | 234.00 | 212.60 | 223.37 | 223.37 | 86,902,989 |
|
May 26, 2026
|
221.00 | 225.11 | 216.36 | 221.20 | 221.20 | 67,723,749 |
|
May 25, 2026
|
222.91 | 228.28 | 218.30 | 226.24 | 226.24 | 83,165,125 |
|
May 22, 2026
|
210.92 | 221.73 | 210.92 | 220.55 | 220.55 | 84,361,695 |
|
May 21, 2026
|
223.23 | 225.00 | 204.16 | 206.97 | 206.97 | 89,947,819 |
|
May 20, 2026
|
220.10 | 225.57 | 216.05 | 223.00 | 223.00 | 78,207,863 |
|
May 19, 2026
|
206.00 | 224.50 | 198.00 | 222.08 | 222.08 | 110,075,934 |
|
May 18, 2026
|
203.35 | 215.60 | 199.94 | 211.25 | 211.25 | 78,388,346 |
|
May 15, 2026
|
212.86 | 215.63 | 196.12 | 203.35 | 203.35 | 101,979,097 |
|
May 14, 2026
|
220.74 | 226.00 | 213.35 | 214.89 | 214.89 | 76,237,132 |
|
May 13, 2026
|
213.00 | 225.66 | 212.90 | 220.75 | 220.75 | 78,704,031 |
|
May 12, 2026
|
223.57 | 230.00 | 213.51 | 219.46 | 219.46 | 91,430,713 |
|
May 11, 2026
|
212.00 | 222.60 | 208.47 | 218.30 | 218.30 | 89,441,521 |
|
May 8, 2026
|
210.00 | 213.58 | 206.01 | 211.39 | 211.39 | 89,539,340 |
|
May 7, 2026
|
188.43 | 211.07 | 185.80 | 211.07 | 211.07 | 86,670,768 |
|
May 6, 2026
|
191.80 | 199.07 | 187.00 | 191.88 | 191.88 | 101,992,627 |
|
Apr 30, 2026
|
189.78 | 191.95 | 181.83 | 186.73 | 186.73 | 82,041,728 |
|
Apr 29, 2026
|
180.61 | 189.12 | 176.88 | 184.25 | 184.25 | 90,841,084 |
|
Apr 28, 2026
|
187.00 | 190.20 | 181.01 | 183.90 | 183.90 | 78,953,271 |
|
Apr 27, 2026
|
188.00 | 190.55 | 178.86 | 186.70 | 186.70 | 90,745,110 |
|
Apr 24, 2026
|
193.50 | 196.00 | 179.01 | 187.90 | 187.90 | 117,978,750 |
|
Apr 23, 2026
|
192.00 | 194.00 | 183.98 | 186.66 | 186.66 | 113,144,913 |
|
Apr 22, 2026
|
172.06 | 186.34 | 171.20 | 186.34 | 186.34 | 83,237,664 |
|
Apr 21, 2026
|
157.19 | 172.68 | 156.01 | 169.40 | 169.40 | 96,468,875 |
|
Apr 20, 2026
|
162.08 | 168.20 | 155.70 | 157.00 | 157.00 | 108,423,360 |
|
Apr 17, 2026
|
155.00 | 164.45 | 152.16 | 162.10 | 162.10 | 119,541,880 |
|
Apr 16, 2026
|
145.12 | 149.55 | 144.12 | 149.55 | 149.55 | 80,660,883 |
|
Apr 15, 2026
|
145.70 | 151.00 | 143.60 | 145.80 | 145.80 | 81,338,823 |
|
Apr 14, 2026
|
147.00 | 149.01 | 143.51 | 146.00 | 146.00 | 87,602,838 |
|
Apr 13, 2026
|
143.61 | 149.68 | 143.61 | 146.83 | 146.83 | 108,615,935 |
|
Apr 10, 2026
|
132.30 | 145.09 | 132.27 | 143.55 | 143.55 | 144,944,466 |
|
Apr 9, 2026
|
128.00 | 131.90 | 126.11 | 131.90 | 131.90 | 93,658,990 |
|
Apr 8, 2026
|
119.91 | 119.91 | 119.90 | 119.91 | 119.91 | 23,223,936 |
|
Apr 7, 2026
|
110.56 | 112.00 | 106.85 | 109.01 | 109.01 | 45,576,200 |
|
Apr 3, 2026
|
108.59 | 115.28 | 108.00 | 110.55 | 110.55 | 62,160,881 |
|
Apr 2, 2026
|
107.05 | 109.80 | 104.80 | 106.25 | 106.25 | 44,286,916 |
|
Apr 1, 2026
|
107.50 | 109.50 | 104.52 | 109.00 | 109.00 | 70,160,661 |
|
Mar 31, 2026
|
102.90 | 107.00 | 100.57 | 103.30 | 103.30 | 56,663,002 |
|
Mar 30, 2026
|
100.81 | 106.80 | 100.76 | 105.00 | 105.00 | 51,895,117 |
|
Mar 27, 2026
|
100.00 | 103.95 | 98.83 | 102.65 | 102.65 | 63,568,046 |
|
Mar 26, 2026
|
107.29 | 109.32 | 103.80 | 104.30 | 104.30 | 65,730,360 |
|
Mar 25, 2026
|
113.90 | 115.01 | 107.75 | 108.21 | 108.21 | 81,218,262 |
|
Mar 24, 2026
|
108.30 | 108.35 | 101.74 | 107.52 | 107.52 | 68,350,884 |
|
Mar 23, 2026
|
110.27 | 113.90 | 104.90 | 105.23 | 105.23 | 83,337,920 |
|
Mar 20, 2026
|
117.06 | 119.55 | 114.03 | 116.06 | 116.06 | 92,861,610 |
|
Mar 19, 2026
|
104.00 | 114.11 | 104.00 | 111.72 | 111.72 | 82,716,647 |
|
Mar 18, 2026
|
111.93 | 113.88 | 101.83 | 107.38 | 107.38 | 137,262,612 |
|
Mar 17, 2026
|
117.00 | 117.16 | 108.89 | 109.71 | 109.71 | 97,244,527 |
|
Mar 16, 2026
|
112.71 | 120.50 | 111.00 | 119.00 | 119.00 | 87,264,906 |
|
Mar 13, 2026
|
115.58 | 116.88 | 110.11 | 110.93 | 110.93 | 103,802,558 |
|
Mar 12, 2026
|
106.09 | 109.30 | 101.20 | 109.30 | 109.30 | 79,196,476 |
|
Mar 11, 2026
|
109.33 | 111.65 | 103.71 | 104.80 | 104.80 | 91,369,094 |
|
Mar 10, 2026
|
102.00 | 108.06 | 101.20 | 108.06 | 108.06 | 91,333,198 |
|
Mar 9, 2026
|
90.30 | 98.50 | 87.19 | 98.24 | 98.24 | 90,442,577 |
|
Mar 6, 2026
|
90.06 | 98.50 | 87.97 | 95.45 | 95.45 | 90,112,547 |
|
Mar 5, 2026
|
97.85 | 97.99 | 92.00 | 92.70 | 92.70 | 77,927,623 |
|
Mar 4, 2026
|
91.00 | 96.50 | 91.00 | 95.00 | 95.00 | 70,385,414 |
|
Mar 3, 2026
|
95.57 | 98.69 | 92.60 | 94.88 | 94.88 | 116,903,280 |
|
Mar 2, 2026
|
84.00 | 91.91 | 84.00 | 91.03 | 91.03 | 88,592,928 |
|
Feb 27, 2026
|
84.05 | 88.31 | 84.00 | 85.55 | 85.55 | 79,261,034 |
|
Feb 26, 2026
|
79.70 | 87.47 | 79.70 | 85.89 | 85.89 | 108,408,917 |
|
Feb 25, 2026
|
78.98 | 81.50 | 78.55 | 79.52 | 79.52 | 49,415,939 |
|
Feb 24, 2026
|
80.38 | 81.00 | 78.00 | 78.91 | 78.91 | 53,932,754 |
|
Feb 13, 2026
|
76.08 | 79.48 | 75.22 | 77.98 | 77.98 | 57,233,177 |
|
Feb 12, 2026
|
72.50 | 77.77 | 71.53 | 77.38 | 77.38 | 77,151,931 |
|
Feb 11, 2026
|
76.50 | 77.49 | 72.21 | 72.33 | 72.33 | 63,714,648 |
|
Feb 10, 2026
|
75.03 | 78.70 | 74.80 | 77.03 | 77.03 | 50,053,986 |
|
Feb 9, 2026
|
74.71 | 75.89 | 73.55 | 74.91 | 74.91 | 58,088,045 |
|
Feb 6, 2026
|
70.84 | 75.00 | 69.33 | 72.47 | 72.47 | 71,240,723 |
|
Feb 5, 2026
|
71.80 | 74.36 | 67.18 | 73.40 | 73.40 | 82,526,693 |
|
Feb 4, 2026
|
76.20 | 76.20 | 71.88 | 72.94 | 72.94 | 52,001,886 |
|
Feb 3, 2026
|
78.87 | 80.36 | 76.91 | 77.02 | 77.02 | 44,119,369 |
|
Feb 2, 2026
|
77.39 | 80.44 | 77.09 | 77.87 | 77.87 | 51,255,855 |
|
Jan 30, 2026
|
73.52 | 78.31 | 73.52 | 77.36 | 77.36 | 44,822,341 |
|
Jan 29, 2026
|
75.56 | 77.55 | 74.91 | 75.18 | 75.18 | 36,197,280 |
|
Jan 28, 2026
|
76.99 | 77.86 | 74.70 | 74.83 | 74.83 | 43,406,944 |
|
Jan 27, 2026
|
72.50 | 77.00 | 71.68 | 76.54 | 76.54 | 62,431,788 |
|
Jan 26, 2026
|
73.00 | 74.39 | 72.13 | 73.11 | 73.11 | 28,746,148 |
|
Jan 23, 2026
|
75.73 | 75.73 | 73.00 | 73.10 | 73.10 | 47,354,516 |
|
Jan 22, 2026
|
75.21 | 75.94 | 73.49 | 75.93 | 75.93 | 41,699,117 |
|
Jan 21, 2026
|
73.10 | 75.45 | 72.90 | 74.60 | 74.60 | 30,992,716 |
|
Jan 20, 2026
|
77.50 | 77.74 | 73.00 | 74.00 | 74.00 | 52,980,954 |
|
Jan 19, 2026
|
78.77 | 79.12 | 77.00 | 77.81 | 77.81 | 40,666,612 |
|
Jan 16, 2026
|
80.22 | 81.98 | 79.52 | 80.33 | 80.33 | 42,106,188 |
|
Jan 15, 2026
|
75.00 | 79.66 | 75.00 | 79.38 | 79.38 | 49,206,879 |
|
Jan 14, 2026
|
76.70 | 77.50 | 75.00 | 76.20 | 76.20 | 46,079,837 |
|
Jan 13, 2026
|
78.43 | 80.21 | 75.96 | 76.36 | 76.36 | 55,610,383 |
|
Jan 12, 2026
|
80.65 | 80.87 | 75.80 | 78.44 | 78.44 | 69,409,693 |
|
Jan 9, 2026
|
79.66 | 83.00 | 78.26 | 81.46 | 81.46 | 40,617,755 |
|
Jan 8, 2026
|
80.30 | 83.80 | 78.80 | 81.11 | 81.11 | 47,982,925 |
|
Jan 7, 2026
|
82.00 | 82.20 | 79.33 | 80.60 | 80.60 | 50,460,995 |
|
Jan 6, 2026
|
83.20 | 83.44 | 80.00 | 81.49 | 81.49 | 54,651,703 |
|
Jan 5, 2026
|
84.65 | 85.60 | 82.80 | 84.66 | 84.66 | 38,921,008 |
|
Dec 31, 2025
|
88.00 | 88.42 | 84.18 | 84.65 | 84.65 | 33,892,160 |
|
Dec 30, 2025
|
88.01 | 91.01 | 86.81 | 87.40 | 87.40 | 43,794,360 |
|
Dec 29, 2025
|
84.30 | 91.04 | 84.11 | 88.00 | 88.00 | 57,472,670 |
|
Dec 26, 2025
|
84.78 | 86.60 | 83.30 | 85.49 | 85.49 | 43,667,810 |
|
Dec 25, 2025
|
86.64 | 89.60 | 83.63 | 85.88 | 85.88 | 62,294,652 |
|
Dec 24, 2025
|
81.90 | 84.83 | 80.68 | 84.10 | 84.10 | 55,347,831 |
|
Dec 23, 2025
|
81.67 | 82.86 | 80.60 | 81.31 | 81.31 | 32,657,375 |
|
Dec 22, 2025
|
76.35 | 82.45 | 76.35 | 81.82 | 81.82 | 60,612,982 |
|
Dec 19, 2025
|
77.00 | 78.36 | 75.12 | 75.62 | 75.62 | 28,746,014 |
|
Dec 18, 2025
|
79.06 | 79.92 | 76.30 | 76.35 | 76.35 | 46,681,203 |
|
Dec 17, 2025
|
77.56 | 82.20 | 77.43 | 81.41 | 81.41 | 46,552,502 |
|
Dec 16, 2025
|
80.00 | 81.70 | 77.80 | 78.18 | 78.18 | 44,239,987 |
|
Dec 15, 2025
|
81.00 | 82.08 | 79.09 | 80.11 | 80.11 | 79,473,812 |
|
Dec 12, 2025
|
78.01 | 86.01 | 77.92 | 84.86 | 84.86 | 145,632,671 |
|
Dec 11, 2025
|
80.03 | 80.95 | 78.70 | 78.76 | 78.76 | 50,630,674 |
|
Dec 10, 2025
|
80.23 | 83.33 | 78.60 | 80.57 | 80.57 | 97,737,647 |
|
Dec 9, 2025
|
75.00 | 79.53 | 74.02 | 77.80 | 77.80 | 82,160,115 |
|
Dec 8, 2025
|
70.55 | 76.66 | 70.28 | 75.36 | 75.36 | 73,053,790 |
|
Dec 5, 2025
|
69.45 | 70.90 | 67.85 | 70.12 | 70.12 | 38,153,672 |
|
Dec 4, 2025
|
72.35 | 72.75 | 66.28 | 69.30 | 69.30 | 70,606,304 |
|
Dec 3, 2025
|
72.54 | 75.26 | 72.01 | 72.61 | 72.61 | 41,418,303 |
|
Dec 2, 2025
|
75.00 | 76.00 | 72.76 | 73.26 | 73.26 | 39,094,419 |
|
Dec 1, 2025
|
74.85 | 77.32 | 74.40 | 75.56 | 75.56 | 48,142,641 |
|
Nov 28, 2025
|
74.01 | 77.00 | 72.36 | 75.06 | 75.06 | 51,004,578 |
|
Nov 27, 2025
|
74.73 | 76.76 | 73.18 | 73.58 | 73.58 | 58,655,904 |
|
Nov 26, 2025
|
68.36 | 75.69 | 68.08 | 74.00 | 74.00 | 79,200,469 |
|
Nov 25, 2025
|
65.01 | 70.50 | 65.01 | 69.29 | 69.29 | 56,345,834 |
|
Nov 24, 2025
|
65.77 | 66.00 | 61.71 | 64.35 | 64.35 | 45,006,003 |
|
Nov 21, 2025
|
68.01 | 68.35 | 63.58 | 64.73 | 64.73 | 52,848,531 |
|
Nov 20, 2025
|
73.65 | 74.93 | 70.16 | 70.60 | 70.60 | 39,144,998 |
|
Nov 19, 2025
|
72.02 | 73.61 | 71.04 | 71.69 | 71.69 | 33,019,398 |
|
Nov 18, 2025
|
70.70 | 75.00 | 70.70 | 72.80 | 72.80 | 53,389,778 |
|
Nov 17, 2025
|
69.11 | 72.38 | 69.07 | 70.79 | 70.79 | 47,353,213 |
|
Nov 14, 2025
|
70.00 | 71.34 | 68.00 | 69.11 | 69.11 | 50,808,067 |
|
Nov 13, 2025
|
74.00 | 74.80 | 71.00 | 72.17 | 72.17 | 57,031,963 |
|
Nov 12, 2025
|
73.25 | 76.00 | 71.58 | 75.51 | 75.51 | 66,635,743 |
|
Nov 11, 2025
|
76.58 | 78.32 | 73.00 | 75.90 | 75.90 | 91,824,642 |
|
Nov 10, 2025
|
74.30 | 75.06 | 71.80 | 74.03 | 74.03 | 69,595,292 |
|
Nov 7, 2025
|
74.32 | 75.03 | 71.51 | 73.04 | 73.04 | 71,476,967 |
|
Nov 6, 2025
|
69.29 | 75.46 | 69.29 | 75.46 | 75.46 | 103,043,420 |
|
Nov 5, 2025
|
65.89 | 69.15 | 65.68 | 68.60 | 68.60 | 39,863,917 |
|
Nov 4, 2025
|
70.15 | 70.80 | 68.39 | 69.22 | 69.22 | 51,474,173 |
|
Nov 3, 2025
|
67.90 | 70.17 | 66.50 | 69.29 | 69.29 | 52,196,625 |
|
Oct 31, 2025
|
71.51 | 72.08 | 67.95 | 68.50 | 68.50 | 60,867,645 |
|
Oct 30, 2025
|
73.33 | 74.65 | 72.00 | 72.65 | 72.65 | 49,433,820 |
