Shenzhen - Delayed Quote
CNY
Shenzhen Prince New Materials Co.,Ltd. (002735.SZ)
9.06
-0.59
(-6.11%)
At close: October 30 at 3:04:42 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
|
9.46 | 9.55 | 9.05 | 9.06 | 9.06 | 18,952,308 |
|
Oct 29, 2026
|
9.84 | 9.89 | 9.64 | 9.65 | 9.65 | 10,861,400 |
|
Oct 28, 2026
|
9.80 | 10.04 | 9.72 | 9.96 | 9.96 | 12,419,234 |
|
Oct 27, 2026
|
10.06 | 10.15 | 9.70 | 9.71 | 9.71 | 10,315,208 |
|
Oct 26, 2026
|
9.94 | 10.13 | 9.88 | 10.01 | 10.01 | 11,690,617 |
|
Oct 23, 2026
|
9.65 | 10.08 | 9.20 | 10.04 | 10.04 | 20,576,879 |
|
Oct 22, 2026
|
10.24 | 10.36 | 9.85 | 9.87 | 9.87 | 17,069,249 |
|
Oct 21, 2026
|
10.38 | 10.62 | 10.30 | 10.32 | 10.32 | 17,495,089 |
|
Oct 20, 2026
|
10.67 | 10.73 | 10.30 | 10.38 | 10.38 | 25,206,400 |
|
Oct 19, 2026
|
10.42 | 11.24 | 10.17 | 10.69 | 10.69 | 43,589,042 |
|
Oct 16, 2026
|
10.09 | 10.88 | 10.03 | 10.74 | 10.74 | 45,357,722 |
|
Oct 15, 2026
|
9.81 | 10.14 | 9.77 | 9.89 | 9.89 | 11,281,700 |
|
Oct 14, 2026
|
10.34 | 10.38 | 10.12 | 10.14 | 10.14 | 8,232,640 |
|
Oct 13, 2026
|
10.11 | 10.47 | 9.85 | 10.39 | 10.39 | 14,740,292 |
|
Oct 12, 2026
|
10.68 | 10.76 | 10.30 | 10.30 | 10.30 | 12,180,805 |
|
Oct 9, 2026
|
10.62 | 10.72 | 10.10 | 10.70 | 10.70 | 18,538,888 |
|
Oct 8, 2026
|
10.91 | 11.29 | 10.60 | 10.67 | 10.67 | 19,426,128 |
|
Sep 30, 2026
|
10.86 | 10.95 | 10.57 | 10.70 | 10.70 | 15,050,200 |
|
Sep 29, 2026
|
10.73 | 10.87 | 10.64 | 10.65 | 10.65 | 13,193,800 |
|
Sep 28, 2026
|
11.37 | 11.43 | 10.68 | 10.73 | 10.73 | 19,454,065 |
|
Sep 24, 2026
|
11.75 | 11.90 | 11.38 | 11.38 | 11.38 | 24,844,606 |
|
Sep 23, 2026
|
12.48 | 12.48 | 11.89 | 11.90 | 11.90 | 34,415,260 |
|
Sep 22, 2026
|
12.85 | 12.98 | 12.45 | 12.53 | 12.53 | 29,755,365 |
|
Sep 21, 2026
|
12.95 | 13.00 | 12.69 | 12.77 | 12.77 | 43,377,837 |
|
Sep 18, 2026
|
12.27 | 13.27 | 12.15 | 12.95 | 12.95 | 62,359,196 |
|
Sep 17, 2026
|
12.25 | 12.48 | 12.00 | 12.06 | 12.06 | 28,024,183 |
|
Sep 16, 2026
|
12.30 | 12.70 | 11.86 | 12.47 | 12.47 | 44,521,783 |
|
Sep 15, 2026
|
12.89 | 13.65 | 12.49 | 12.50 | 12.50 | 49,893,863 |
|
Sep 14, 2026
|
13.00 | 13.26 | 12.74 | 12.88 | 12.88 | 40,420,563 |
|
Sep 11, 2026
|
12.30 | 13.68 | 12.16 | 13.23 | 13.23 | 70,871,420 |
|
Sep 10, 2026
|
11.69 | 12.96 | 11.61 | 12.50 | 12.50 | 54,216,273 |
|
Sep 9, 2026
|
11.86 | 11.90 | 11.71 | 11.78 | 11.78 | 8,280,700 |
|
Sep 8, 2026
|
11.94 | 11.98 | 11.81 | 11.88 | 11.88 | 8,192,000 |
|
Sep 7, 2026
|
11.81 | 11.99 | 11.73 | 11.94 | 11.94 | 9,173,200 |
|
Sep 4, 2026
|
12.16 | 12.26 | 11.80 | 11.91 | 11.91 | 17,624,133 |
|
Sep 3, 2026
|
12.16 | 12.35 | 11.95 | 12.15 | 12.15 | 23,646,100 |
|
Sep 2, 2026
|
11.72 | 12.33 | 11.62 | 12.10 | 12.10 | 25,085,400 |
|
Sep 1, 2026
|
11.94 | 11.99 | 11.71 | 11.82 | 11.82 | 9,370,900 |
|
Aug 31, 2026
|
11.68 | 11.99 | 11.57 | 11.95 | 11.95 | 10,245,080 |
|
Aug 28, 2026
|
11.62 | 11.94 | 11.62 | 11.78 | 11.78 | 11,856,086 |
|
Aug 27, 2026
|
11.48 | 11.83 | 11.40 | 11.71 | 11.71 | 12,450,080 |
|
Aug 26, 2026
|
11.75 | 11.95 | 11.35 | 11.52 | 11.52 | 12,739,400 |
|
Aug 25, 2026
|
11.18 | 11.64 | 11.16 | 11.52 | 11.52 | 14,399,520 |
|
Aug 24, 2026
|
11.54 | 11.72 | 11.15 | 11.34 | 11.34 | 12,265,340 |
|
Aug 21, 2026
|
11.15 | 11.73 | 10.96 | 11.60 | 11.60 | 19,600,505 |
|
Aug 20, 2026
|
11.35 | 11.39 | 10.97 | 11.08 | 11.08 | 9,682,000 |
|
Aug 19, 2026
|
11.80 | 11.86 | 11.07 | 11.13 | 11.13 | 13,966,700 |
|
Aug 18, 2026
|
12.00 | 12.03 | 11.68 | 11.88 | 11.88 | 12,942,100 |
|
Aug 17, 2026
|
11.93 | 12.04 | 11.83 | 11.99 | 11.99 | 14,664,400 |
|
Aug 14, 2026
|
12.00 | 12.07 | 11.70 | 11.92 | 11.92 | 11,994,100 |
|
Aug 13, 2026
|
12.21 | 12.31 | 11.90 | 11.90 | 11.90 | 13,882,800 |
|
Aug 12, 2026
|
11.96 | 12.30 | 11.95 | 12.20 | 12.20 | 13,022,300 |
|
Aug 11, 2026
|
11.90 | 12.11 | 11.84 | 12.04 | 12.04 | 10,468,000 |
|
Aug 10, 2026
|
11.96 | 12.03 | 11.74 | 12.01 | 12.01 | 12,613,685 |
|
Aug 7, 2026
|
11.79 | 11.99 | 11.47 | 11.96 | 11.96 | 16,700,620 |
|
Aug 6, 2026
|
11.68 | 11.92 | 11.56 | 11.78 | 11.78 | 17,808,100 |
|
Aug 5, 2026
|
11.44 | 11.70 | 11.35 | 11.67 | 11.67 | 20,840,225 |
|
Aug 4, 2026
|
11.20 | 11.44 | 10.90 | 11.42 | 11.42 | 29,357,346 |
|
Aug 3, 2026
|
10.80 | 11.31 | 10.76 | 11.29 | 11.29 | 32,124,100 |
|
Jul 31, 2026
|
10.57 | 10.95 | 10.56 | 10.65 | 10.65 | 15,106,120 |
|
Jul 30, 2026
|
10.76 | 10.98 | 10.38 | 10.42 | 10.42 | 14,354,180 |
|
Jul 29, 2026
|
10.57 | 10.83 | 10.39 | 10.80 | 10.80 | 18,354,006 |
|
Jul 28, 2026
|
10.48 | 10.95 | 10.44 | 10.56 | 10.56 | 20,598,066 |
|
Jul 27, 2026
|
10.03 | 10.63 | 9.90 | 10.56 | 10.56 | 18,439,800 |
|
Jul 24, 2026
|
10.17 | 10.29 | 9.98 | 10.02 | 10.02 | 13,600,400 |
|
Jul 23, 2026
|
9.88 | 10.34 | 9.84 | 10.33 | 10.33 | 19,179,820 |
|
Jul 22, 2026
|
9.80 | 10.08 | 9.65 | 9.91 | 9.91 | 18,788,600 |
|
Jul 21, 2026
|
9.51 | 9.87 | 8.70 | 9.87 | 9.87 | 28,455,280 |
|
Jul 20, 2026
|
10.32 | 10.52 | 9.29 | 9.50 | 9.50 | 23,948,140 |
|
Jul 17, 2026
|
11.16 | 11.17 | 10.16 | 10.32 | 10.32 | 17,907,680 |
|
Jul 16, 2026
|
11.12 | 11.50 | 10.97 | 11.11 | 11.11 | 14,706,396 |
|
Jul 15, 2026
|
11.54 | 11.84 | 11.26 | 11.35 | 11.35 | 13,156,296 |
|
Jul 14, 2026
|
11.24 | 11.56 | 10.95 | 11.56 | 11.56 | 20,716,829 |
|
Jul 13, 2026
|
12.54 | 12.58 | 11.33 | 11.33 | 11.33 | 22,317,900 |
|
Jul 10, 2026
|
12.41 | 13.05 | 12.34 | 12.59 | 12.59 | 22,892,620 |
|
Jul 9, 2026
|
12.67 | 12.77 | 11.97 | 12.41 | 12.41 | 19,288,377 |
|
Jul 8, 2026
|
13.38 | 13.39 | 12.52 | 12.60 | 12.60 | 21,693,128 |
|
Jul 7, 2026
|
13.90 | 14.00 | 13.30 | 13.35 | 13.35 | 18,065,280 |
|
Jul 6, 2026
|
14.75 | 14.97 | 13.98 | 14.01 | 14.01 | 27,131,500 |
|
Jul 3, 2026
|
15.07 | 15.60 | 14.81 | 14.81 | 14.81 | 32,367,729 |
|
Jul 2, 2026
|
16.45 | 16.45 | 15.32 | 15.32 | 15.32 | 39,619,180 |
|
Jul 1, 2026
|
16.00 | 17.45 | 15.98 | 17.02 | 17.02 | 45,297,052 |
|
Jun 30, 2026
|
15.70 | 16.50 | 15.06 | 16.23 | 16.23 | 54,619,400 |
|
Jun 29, 2026
|
16.73 | 18.26 | 15.62 | 15.81 | 15.81 | 59,917,409 |
|
Jun 26, 2026
|
17.22 | 17.64 | 16.16 | 16.60 | 16.60 | 36,572,450 |
|
Jun 25, 2026
|
17.03 | 17.43 | 16.50 | 16.88 | 16.88 | 30,345,295 |
|
Jun 24, 2026
|
18.14 | 18.32 | 16.60 | 17.28 | 17.28 | 51,867,944 |
|
Jun 23, 2026
|
19.53 | 20.07 | 18.10 | 18.18 | 18.18 | 49,884,828 |
|
Jun 22, 2026
|
19.99 | 20.06 | 18.73 | 19.64 | 19.64 | 51,779,285 |
|
Jun 18, 2026
|
20.42 | 21.10 | 18.70 | 20.20 | 20.20 | 65,525,577 |
|
Jun 17, 2026
|
20.93 | 21.33 | 19.48 | 20.58 | 20.58 | 73,335,311 |
|
Jun 16, 2026
|
21.25 | 21.44 | 21.25 | 21.44 | 21.44 | 18,725,580 |
|
Jun 15, 2026
|
18.60 | 19.80 | 18.37 | 19.49 | 19.49 | 58,108,032 |
|
Jun 12, 2026
|
18.91 | 19.33 | 17.56 | 18.60 | 18.60 | 72,364,568 |
|
Jun 11, 2026
|
19.87 | 20.42 | 18.90 | 19.40 | 19.40 | 90,491,783 |
|
Jun 10, 2026
|
17.26 | 19.79 | 16.60 | 18.92 | 18.92 | 90,249,416 |
|
Jun 9, 2026
|
18.41 | 19.18 | 17.57 | 18.03 | 18.03 | 66,036,481 |
|
Jun 8, 2026
|
17.10 | 19.61 | 17.10 | 18.59 | 18.59 | 82,341,171 |
|
Jun 5, 2026
|
16.69 | 18.81 | 16.65 | 18.03 | 18.03 | 85,960,599 |
|
Jun 4, 2026
|
16.37 | 17.52 | 16.20 | 17.12 | 17.12 | 75,595,334 |
|
Jun 3, 2026
|
14.52 | 16.18 | 14.25 | 16.18 | 16.18 | 53,761,637 |
|
Jun 2, 2026
|
14.40 | 14.90 | 13.92 | 14.71 | 14.71 | 27,023,684 |
|
Jun 1, 2026
|
14.50 | 14.97 | 14.41 | 14.46 | 14.46 | 19,869,690 |
|
May 29, 2026
|
15.16 | 15.39 | 14.50 | 14.80 | 14.80 | 33,292,225 |
|
May 28, 2026
|
14.91 | 15.58 | 14.75 | 15.43 | 15.43 | 46,804,983 |
|
May 27, 2026
|
14.04 | 15.40 | 13.92 | 14.98 | 14.98 | 48,486,541 |
|
May 26, 2026
|
14.67 | 14.92 | 13.82 | 14.05 | 14.05 | 31,478,375 |
|
May 25, 2026
|
13.70 | 14.67 | 13.70 | 14.67 | 14.67 | 13,006,499 |
|
May 22, 2026
|
13.09 | 13.45 | 12.99 | 13.34 | 13.34 | 11,304,200 |
|
May 21, 2026
|
13.84 | 13.95 | 13.09 | 13.09 | 13.09 | 14,244,380 |
|
May 20, 2026
|
14.05 | 14.13 | 13.62 | 13.73 | 13.73 | 10,682,645 |
|
May 19, 2026
|
14.19 | 14.36 | 13.70 | 14.14 | 14.14 | 15,612,002 |
|
May 18, 2026
|
14.37 | 14.45 | 14.11 | 14.22 | 14.22 | 11,413,100 |
|
May 15, 2026
|
14.57 | 14.80 | 14.13 | 14.39 | 14.39 | 12,920,600 |
|
May 14, 2026
|
14.98 | 15.08 | 14.60 | 14.62 | 14.62 | 12,772,652 |
|
May 13, 2026
|
14.91 | 15.20 | 14.80 | 14.97 | 14.97 | 9,559,280 |
|
May 12, 2026
|
15.48 | 15.48 | 14.90 | 15.01 | 15.01 | 11,781,400 |
|
May 11, 2026
|
15.19 | 15.48 | 15.06 | 15.41 | 15.41 | 14,786,900 |
|
May 8, 2026
|
14.82 | 15.31 | 14.71 | 15.12 | 15.12 | 14,754,865 |
|
May 7, 2026
|
14.79 | 14.85 | 14.58 | 14.84 | 14.84 | 8,340,650 |
|
May 6, 2026
|
14.58 | 14.80 | 14.47 | 14.69 | 14.69 | 9,126,400 |
|
Apr 30, 2026
|
14.42 | 14.50 | 14.31 | 14.45 | 14.45 | 6,245,461 |
|
Apr 29, 2026
|
14.21 | 14.52 | 14.12 | 14.37 | 14.37 | 6,014,240 |
|
Apr 28, 2026
|
14.84 | 14.84 | 14.21 | 14.28 | 14.28 | 10,563,900 |
|
Apr 27, 2026
|
14.54 | 14.88 | 14.37 | 14.86 | 14.86 | 7,565,784 |
|
Apr 24, 2026
|
15.06 | 15.06 | 14.59 | 14.66 | 14.66 | 8,809,066 |
|
Apr 23, 2026
|
15.47 | 15.52 | 14.96 | 15.05 | 15.05 | 10,120,500 |
|
Apr 22, 2026
|
15.50 | 15.64 | 15.41 | 15.47 | 15.47 | 8,124,940 |
|
Apr 21, 2026
|
15.64 | 15.70 | 15.37 | 15.51 | 15.51 | 9,223,500 |
|
Apr 20, 2026
|
15.19 | 15.72 | 15.15 | 15.64 | 15.64 | 12,382,032 |
|
Apr 17, 2026
|
15.15 | 15.43 | 14.96 | 15.26 | 15.26 | 10,903,942 |
|
Apr 16, 2026
|
14.93 | 15.15 | 14.83 | 15.13 | 15.13 | 7,697,500 |
|
Apr 15, 2026
|
15.19 | 15.33 | 14.90 | 14.94 | 14.94 | 9,204,500 |
|
Apr 14, 2026
|
14.94 | 15.10 | 14.85 | 15.10 | 15.10 | 8,361,464 |
|
Apr 13, 2026
|
14.83 | 14.95 | 14.72 | 14.94 | 14.94 | 5,742,700 |
|
Apr 10, 2026
|
14.81 | 15.09 | 14.80 | 14.89 | 14.89 | 7,482,800 |
|
Apr 9, 2026
|
14.85 | 14.93 | 14.69 | 14.74 | 14.74 | 7,794,542 |
|
Apr 8, 2026
|
14.60 | 15.00 | 14.60 | 14.99 | 14.99 | 10,433,296 |
|
Apr 7, 2026
|
14.01 | 14.46 | 13.91 | 14.38 | 14.38 | 8,740,800 |
|
Apr 3, 2026
|
14.39 | 14.52 | 14.02 | 14.02 | 14.02 | 6,580,341 |
|
Apr 2, 2026
|
14.62 | 14.78 | 14.30 | 14.39 | 14.39 | 7,881,534 |
|
Apr 1, 2026
|
14.80 | 14.83 | 14.50 | 14.70 | 14.70 | 9,143,100 |
|
Mar 31, 2026
|
14.61 | 14.91 | 14.49 | 14.53 | 14.53 | 9,017,122 |
|
Mar 30, 2026
|
14.39 | 14.69 | 14.33 | 14.66 | 14.66 | 8,058,800 |
|
Mar 27, 2026
|
14.14 | 14.60 | 14.05 | 14.51 | 14.51 | 7,726,500 |
|
Mar 26, 2026
|
14.63 | 14.85 | 14.30 | 14.39 | 14.39 | 9,708,924 |
|
Mar 25, 2026
|
14.53 | 14.82 | 14.46 | 14.71 | 14.71 | 11,555,430 |
|
Mar 24, 2026
|
14.29 | 14.55 | 14.05 | 14.54 | 14.54 | 14,731,290 |
|
Mar 23, 2026
|
14.24 | 14.84 | 13.91 | 14.04 | 14.04 | 18,700,883 |
|
Mar 20, 2026
|
15.80 | 15.94 | 15.13 | 15.18 | 15.18 | 9,483,720 |
|
Mar 19, 2026
|
16.00 | 16.07 | 15.61 | 15.70 | 15.70 | 9,306,573 |
|
Mar 18, 2026
|
16.11 | 16.21 | 15.84 | 16.21 | 16.21 | 9,938,881 |
|
Mar 17, 2026
|
16.62 | 16.77 | 16.09 | 16.10 | 16.10 | 10,749,100 |
|
Mar 16, 2026
|
16.96 | 16.97 | 16.42 | 16.60 | 16.60 | 16,158,849 |
|
Mar 13, 2026
|
17.04 | 17.45 | 17.01 | 17.09 | 17.09 | 16,604,699 |
|
Mar 12, 2026
|
17.08 | 17.55 | 16.67 | 17.26 | 17.26 | 21,750,833 |
|
Mar 11, 2026
|
17.48 | 17.60 | 17.16 | 17.19 | 17.19 | 11,859,719 |
|
Mar 10, 2026
|
17.31 | 17.48 | 17.16 | 17.45 | 17.45 | 12,344,780 |
|
Mar 9, 2026
|
17.13 | 17.30 | 16.72 | 17.18 | 17.18 | 15,405,240 |
|
Mar 6, 2026
|
17.40 | 17.63 | 17.14 | 17.30 | 17.30 | 13,481,160 |
|
Mar 5, 2026
|
17.50 | 17.96 | 17.36 | 17.49 | 17.49 | 17,728,310 |
|
Mar 4, 2026
|
17.00 | 17.49 | 16.66 | 17.14 | 17.14 | 13,265,962 |
|
Mar 3, 2026
|
18.62 | 18.62 | 17.31 | 17.31 | 17.31 | 26,054,638 |
|
Mar 2, 2026
|
18.15 | 18.87 | 17.81 | 18.79 | 18.79 | 33,616,799 |
|
Feb 27, 2026
|
18.00 | 18.50 | 17.90 | 18.43 | 18.43 | 22,362,395 |
|
Feb 26, 2026
|
18.20 | 18.45 | 18.05 | 18.10 | 18.10 | 18,786,354 |
|
Feb 25, 2026
|
19.63 | 19.63 | 18.32 | 18.36 | 18.36 | 36,147,690 |
|
Feb 24, 2026
|
18.42 | 18.42 | 18.03 | 18.22 | 18.22 | 9,983,548 |
|
Feb 13, 2026
|
17.88 | 18.30 | 17.85 | 18.06 | 18.06 | 13,755,000 |
|
Feb 12, 2026
|
17.90 | 18.24 | 17.73 | 17.97 | 17.97 | 12,692,540 |
|
Feb 11, 2026
|
17.97 | 18.18 | 17.81 | 17.83 | 17.83 | 10,214,220 |
|
Feb 10, 2026
|
18.35 | 18.50 | 18.00 | 18.01 | 18.01 | 15,977,400 |
|
Feb 9, 2026
|
18.21 | 18.48 | 18.05 | 18.44 | 18.44 | 17,921,340 |
|
Feb 6, 2026
|
17.85 | 18.29 | 17.70 | 18.09 | 18.09 | 20,011,147 |
|
Feb 5, 2026
|
17.66 | 18.23 | 17.57 | 17.89 | 17.89 | 17,118,000 |
|
Feb 4, 2026
|
18.00 | 18.18 | 17.66 | 17.80 | 17.80 | 17,416,580 |
|
Feb 3, 2026
|
17.41 | 17.95 | 17.25 | 17.88 | 17.88 | 18,161,296 |
|
Feb 2, 2026
|
17.00 | 17.84 | 16.85 | 17.19 | 17.19 | 18,978,436 |
|
Jan 30, 2026
|
18.00 | 18.13 | 17.52 | 17.89 | 17.89 | 17,408,717 |
|
Jan 29, 2026
|
18.31 | 18.55 | 17.96 | 18.00 | 18.00 | 20,670,300 |
|
Jan 28, 2026
|
18.86 | 18.94 | 18.25 | 18.39 | 18.39 | 21,287,881 |
|
Jan 27, 2026
|
19.15 | 19.31 | 18.36 | 18.85 | 18.85 | 20,639,772 |
|
Jan 26, 2026
|
19.85 | 20.09 | 19.15 | 19.18 | 19.18 | 27,830,591 |
|
Jan 23, 2026
|
19.74 | 20.29 | 19.60 | 20.05 | 20.05 | 35,264,797 |
|
Jan 22, 2026
|
19.20 | 20.16 | 19.08 | 20.03 | 20.03 | 42,251,715 |
|
Jan 21, 2026
|
18.95 | 19.20 | 18.64 | 19.02 | 19.02 | 20,105,476 |
|
Jan 20, 2026
|
20.00 | 20.08 | 18.80 | 19.08 | 19.08 | 30,783,425 |
|
Jan 19, 2026
|
19.74 | 20.10 | 19.59 | 19.87 | 19.87 | 24,207,461 |
|
Jan 16, 2026
|
20.49 | 20.66 | 19.85 | 19.93 | 19.93 | 37,110,729 |
|
Jan 15, 2026
|
20.45 | 21.33 | 19.43 | 20.64 | 20.64 | 57,541,290 |
|
Jan 14, 2026
|
20.62 | 21.81 | 20.33 | 20.88 | 20.88 | 65,990,421 |
|
Jan 13, 2026
|
22.68 | 22.68 | 20.93 | 20.93 | 20.93 | 72,984,434 |
|
Jan 12, 2026
|
21.56 | 24.00 | 21.44 | 23.26 | 23.26 | 110,666,536 |
|
Jan 9, 2026
|
20.31 | 23.20 | 20.29 | 22.19 | 22.19 | 112,756,520 |
|
Jan 8, 2026
|
20.60 | 21.97 | 20.07 | 21.10 | 21.10 | 128,755,108 |
|
Jan 7, 2026
|
19.02 | 21.09 | 18.91 | 20.31 | 20.31 | 137,747,454 |
|
Jan 6, 2026
|
19.49 | 19.58 | 18.57 | 19.17 | 19.17 | 107,563,652 |
|
Jan 5, 2026
|
19.30 | 19.83 | 18.66 | 19.83 | 19.83 | 90,223,769 |
|
Dec 31, 2025
|
16.15 | 18.03 | 15.85 | 18.03 | 18.03 | 92,883,309 |
|
Dec 30, 2025
|
16.90 | 17.20 | 16.23 | 16.39 | 16.39 | 43,428,684 |
|
Dec 29, 2025
|
17.29 | 17.29 | 16.55 | 16.58 | 16.58 | 44,376,073 |
|
Dec 26, 2025
|
16.75 | 17.78 | 16.41 | 17.48 | 17.48 | 71,644,792 |
|
Dec 25, 2025
|
16.78 | 17.17 | 16.70 | 16.98 | 16.98 | 48,628,075 |
|
Dec 24, 2025
|
16.47 | 17.00 | 16.11 | 16.88 | 16.88 | 50,620,089 |
|
Dec 23, 2025
|
16.70 | 17.20 | 16.46 | 16.52 | 16.52 | 76,230,194 |
|
Dec 22, 2025
|
18.50 | 18.96 | 17.68 | 17.79 | 17.79 | 121,001,086 |
|
Dec 19, 2025
|
17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 17,390,480 |
|
Dec 18, 2025
|
16.50 | 16.50 | 16.06 | 16.17 | 16.17 | 53,945,206 |
|
Dec 17, 2025
|
15.05 | 16.64 | 15.03 | 16.64 | 16.64 | 53,841,651 |
|
Dec 16, 2025
|
15.75 | 15.96 | 15.04 | 15.13 | 15.13 | 32,112,086 |
|
Dec 15, 2025
|
16.75 | 16.79 | 15.64 | 16.05 | 16.05 | 50,423,367 |
|
Dec 12, 2025
|
15.50 | 17.05 | 15.18 | 16.32 | 16.32 | 73,132,598 |
|
Dec 11, 2025
|
15.01 | 15.60 | 15.01 | 15.50 | 15.50 | 40,764,092 |
|
Dec 10, 2025
|
14.70 | 14.90 | 14.59 | 14.76 | 14.76 | 8,527,396 |
|
Dec 9, 2025
|
14.86 | 14.97 | 14.71 | 14.71 | 14.71 | 9,477,400 |
|
Dec 8, 2025
|
14.92 | 15.10 | 14.82 | 14.99 | 14.99 | 14,099,500 |
|
Dec 5, 2025
|
14.58 | 15.00 | 14.45 | 14.89 | 14.89 | 14,084,700 |
|
Dec 4, 2025
|
14.56 | 14.72 | 14.53 | 14.62 | 14.62 | 7,596,920 |
|
Dec 3, 2025
|
14.86 | 14.90 | 14.55 | 14.61 | 14.61 | 11,700,960 |
|
Dec 2, 2025
|
14.65 | 15.24 | 14.48 | 14.95 | 14.95 | 19,537,501 |
|
Dec 1, 2025
|
14.68 | 14.75 | 14.60 | 14.72 | 14.72 | 8,456,683 |
|
Nov 28, 2025
|
14.57 | 14.68 | 14.44 | 14.66 | 14.66 | 8,114,021 |
|
Nov 27, 2025
|
14.62 | 14.69 | 14.48 | 14.50 | 14.50 | 8,825,821 |
|
Nov 26, 2025
|
14.81 | 14.92 | 14.60 | 14.62 | 14.62 | 11,354,763 |
|
Nov 25, 2025
|
14.97 | 15.05 | 14.80 | 14.90 | 14.90 | 13,485,181 |
|
Nov 24, 2025
|
14.51 | 14.99 | 14.43 | 14.93 | 14.93 | 14,326,901 |
|
Nov 21, 2025
|
14.70 | 14.99 | 14.30 | 14.49 | 14.49 | 16,767,652 |
|
Nov 20, 2025
|
15.09 | 15.19 | 14.80 | 14.90 | 14.90 | 12,390,352 |
|
Nov 19, 2025
|
15.25 | 15.40 | 14.93 | 15.09 | 15.09 | 13,689,120 |
|
Nov 18, 2025
|
15.49 | 15.55 | 15.22 | 15.35 | 15.35 | 13,930,460 |
|
Nov 17, 2025
|
15.35 | 15.66 | 15.34 | 15.60 | 15.60 | 16,398,360 |
|
Nov 14, 2025
|
15.70 | 15.73 | 15.31 | 15.31 | 15.31 | 19,171,796 |
|
Nov 13, 2025
|
15.55 | 15.89 | 15.40 | 15.76 | 15.76 | 17,578,280 |
|
Nov 12, 2025
|
16.50 | 16.53 | 15.70 | 15.70 | 15.70 | 32,942,181 |
|
Nov 11, 2025
|
16.69 | 16.90 | 16.21 | 16.68 | 16.68 | 33,486,480 |
|
Nov 10, 2025
|
16.60 | 16.98 | 16.56 | 16.83 | 16.83 | 37,956,361 |
|
Nov 7, 2025
|
16.70 | 17.14 | 16.50 | 16.56 | 16.56 | 40,980,777 |
|
Nov 6, 2025
|
17.14 | 17.14 | 16.50 | 16.86 | 16.86 | 45,520,568 |
|
Nov 5, 2025
|
17.12 | 17.68 | 16.55 | 17.28 | 17.28 | 61,739,116 |
|
Nov 4, 2025
|
16.75 | 17.12 | 16.55 | 16.79 | 16.79 | 39,176,928 |
|
Nov 3, 2025
|
16.49 | 17.00 | 16.46 | 16.96 | 16.96 | 53,398,538 |
|
Oct 31, 2025
|
15.79 | 16.44 | 15.79 | 16.27 | 16.27 | 28,936,440 |
|
Oct 30, 2025
|
16.23 | 16.30 | 15.78 | 15.97 | 15.97 | 25,029,852 |
