Shenzhen - Delayed Quote
CNY
Suzhou Hycan Holdings Co., Ltd. (002787.SZ)
16.60
-1.26
(-7.05%)
At close: October 30 at 3:04:00 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
|
17.20 | 18.02 | 16.60 | 16.60 | 16.60 | 10,489,948 |
|
Oct 29, 2026
|
18.50 | 18.91 | 17.83 | 17.86 | 17.86 | 6,056,900 |
|
Oct 28, 2026
|
18.47 | 18.95 | 17.93 | 18.71 | 18.71 | 9,518,114 |
|
Oct 27, 2026
|
19.40 | 19.73 | 18.10 | 18.10 | 18.10 | 6,729,160 |
|
Oct 26, 2026
|
19.63 | 19.87 | 18.62 | 19.07 | 19.07 | 10,517,233 |
|
Oct 23, 2026
|
19.13 | 19.96 | 18.03 | 19.82 | 19.82 | 12,537,083 |
|
Oct 22, 2026
|
20.89 | 21.17 | 19.66 | 19.77 | 19.77 | 9,122,548 |
|
Oct 21, 2026
|
21.22 | 21.33 | 20.54 | 20.67 | 20.67 | 6,904,900 |
|
Oct 20, 2026
|
20.68 | 21.68 | 20.52 | 20.95 | 20.95 | 7,444,700 |
|
Oct 19, 2026
|
20.98 | 21.07 | 19.50 | 20.67 | 20.67 | 9,884,300 |
|
Oct 16, 2026
|
21.45 | 21.84 | 20.88 | 21.19 | 21.19 | 8,048,900 |
|
Oct 15, 2026
|
21.00 | 21.60 | 20.78 | 20.99 | 20.99 | 8,451,913 |
|
Oct 14, 2026
|
23.15 | 23.25 | 21.91 | 21.91 | 21.91 | 7,240,835 |
|
Oct 13, 2026
|
22.54 | 23.48 | 21.91 | 23.17 | 23.17 | 8,449,104 |
|
Oct 12, 2026
|
23.55 | 23.62 | 22.53 | 23.09 | 23.09 | 7,325,500 |
|
Oct 9, 2026
|
24.40 | 24.41 | 22.30 | 23.55 | 23.55 | 13,712,600 |
|
Oct 8, 2026
|
25.75 | 25.97 | 24.04 | 24.55 | 24.55 | 10,758,200 |
|
Sep 30, 2026
|
25.51 | 25.76 | 24.50 | 25.51 | 25.51 | 12,103,811 |
|
Sep 29, 2026
|
25.10 | 26.04 | 24.85 | 25.40 | 25.40 | 10,886,700 |
|
Sep 28, 2026
|
26.43 | 26.74 | 24.97 | 25.11 | 25.11 | 12,311,500 |
|
Sep 24, 2026
|
26.81 | 27.80 | 26.30 | 26.35 | 26.35 | 14,038,000 |
|
Sep 23, 2026
|
26.66 | 27.50 | 26.43 | 27.08 | 27.08 | 13,642,500 |
|
Sep 22, 2026
|
26.66 | 27.93 | 26.37 | 26.73 | 26.73 | 21,492,400 |
|
Sep 21, 2026
|
26.10 | 26.58 | 25.81 | 26.47 | 26.47 | 18,877,800 |
|
Sep 18, 2026
|
25.61 | 26.54 | 25.29 | 26.04 | 26.04 | 21,296,912 |
|
Sep 17, 2026
|
25.31 | 25.81 | 24.80 | 25.22 | 25.22 | 28,273,912 |
|
Sep 16, 2026
|
23.11 | 25.40 | 22.90 | 25.40 | 25.40 | 30,313,361 |
|
Sep 15, 2026
|
22.94 | 23.39 | 22.70 | 23.09 | 23.09 | 9,457,900 |
|
Sep 14, 2026
|
23.15 | 23.48 | 22.51 | 23.01 | 23.01 | 11,618,471 |
|
Sep 11, 2026
|
23.57 | 23.89 | 22.66 | 23.37 | 23.37 | 15,193,800 |
|
Sep 10, 2026
|
24.41 | 24.65 | 23.93 | 24.01 | 24.01 | 14,951,312 |
|
Sep 9, 2026
|
24.52 | 25.18 | 24.07 | 24.73 | 24.73 | 28,457,214 |
|
Sep 8, 2026
|
23.56 | 24.60 | 22.67 | 24.23 | 24.23 | 27,226,100 |
|
Sep 7, 2026
|
23.33 | 23.88 | 22.86 | 23.68 | 23.68 | 24,824,856 |
|
Sep 4, 2026
|
25.00 | 25.38 | 23.19 | 23.43 | 23.43 | 33,416,068 |
|
Sep 3, 2026
|
22.44 | 24.40 | 22.43 | 24.40 | 24.40 | 23,893,156 |
|
Sep 2, 2026
|
22.07 | 22.56 | 21.73 | 22.18 | 22.18 | 9,178,000 |
|
Sep 1, 2026
|
22.54 | 22.65 | 21.66 | 22.32 | 22.32 | 14,966,400 |
|
Aug 31, 2026
|
21.20 | 22.98 | 21.01 | 22.70 | 22.70 | 12,250,749 |
|
Aug 28, 2026
|
21.93 | 22.25 | 21.44 | 21.47 | 21.47 | 8,505,300 |
|
Aug 27, 2026
|
21.15 | 22.12 | 21.06 | 21.84 | 21.84 | 9,402,100 |
|
Aug 26, 2026
|
21.26 | 21.55 | 20.62 | 21.15 | 21.15 | 9,145,800 |
|
Aug 25, 2026
|
20.50 | 21.65 | 20.07 | 21.31 | 21.31 | 10,923,900 |
|
Aug 24, 2026
|
21.90 | 22.07 | 20.31 | 20.86 | 20.86 | 13,733,228 |
|
Aug 21, 2026
|
21.27 | 23.11 | 21.00 | 21.95 | 21.95 | 17,606,926 |
|
Aug 20, 2026
|
21.30 | 22.14 | 20.88 | 21.40 | 21.40 | 13,673,344 |
|
Aug 19, 2026
|
22.43 | 22.45 | 20.79 | 20.89 | 20.89 | 15,705,956 |
|
Aug 18, 2026
|
23.60 | 23.90 | 22.59 | 22.93 | 22.93 | 18,352,456 |
|
Aug 17, 2026
|
21.70 | 23.60 | 21.40 | 23.60 | 23.60 | 15,753,298 |
|
Aug 14, 2026
|
21.50 | 21.76 | 20.96 | 21.45 | 21.45 | 10,036,400 |
|
Aug 13, 2026
|
22.25 | 22.68 | 21.35 | 21.39 | 21.39 | 12,751,600 |
|
Aug 12, 2026
|
21.36 | 22.35 | 21.00 | 22.25 | 22.25 | 11,721,360 |
|
Aug 11, 2026
|
21.17 | 21.69 | 20.50 | 21.36 | 21.36 | 12,647,267 |
|
Aug 10, 2026
|
21.71 | 22.16 | 21.07 | 21.34 | 21.34 | 12,255,700 |
|
Aug 7, 2026
|
21.78 | 21.99 | 21.04 | 21.69 | 21.69 | 16,581,300 |
|
Aug 6, 2026
|
20.68 | 21.33 | 20.16 | 21.24 | 21.24 | 17,551,600 |
|
Aug 5, 2026
|
19.56 | 21.26 | 19.40 | 20.83 | 20.83 | 20,680,437 |
|
Aug 4, 2026
|
18.46 | 19.97 | 18.01 | 19.68 | 19.68 | 23,264,680 |
|
Aug 3, 2026
|
19.91 | 20.35 | 18.01 | 18.15 | 18.15 | 27,572,200 |
|
Jul 31, 2026
|
19.38 | 19.73 | 19.30 | 19.47 | 19.47 | 28,870,900 |
|
Jul 30, 2026
|
19.01 | 19.38 | 17.33 | 17.94 | 17.94 | 21,269,606 |
|
Jul 29, 2026
|
20.11 | 20.36 | 18.25 | 19.25 | 19.25 | 22,069,256 |
|
Jul 28, 2026
|
21.63 | 21.93 | 20.00 | 20.26 | 20.26 | 15,114,300 |
|
Jul 27, 2026
|
20.94 | 21.87 | 20.88 | 21.77 | 21.77 | 15,119,294 |
|
Jul 24, 2026
|
20.23 | 21.75 | 19.86 | 21.24 | 21.24 | 15,825,800 |
|
Jul 23, 2026
|
20.79 | 21.30 | 20.00 | 20.57 | 20.57 | 14,520,500 |
|
Jul 22, 2026
|
21.20 | 21.80 | 20.30 | 20.65 | 20.65 | 16,054,400 |
|
Jul 21, 2026
|
20.60 | 21.58 | 18.69 | 21.56 | 21.56 | 26,943,269 |
|
Jul 20, 2026
|
23.55 | 23.98 | 20.70 | 20.77 | 20.77 | 17,586,200 |
|
Jul 17, 2026
|
24.80 | 24.86 | 22.50 | 23.00 | 23.00 | 17,260,000 |
|
Jul 16, 2026
|
26.47 | 26.50 | 24.75 | 25.00 | 25.00 | 11,442,800 |
|
Jul 15, 2026
|
26.50 | 27.26 | 25.69 | 26.45 | 26.45 | 14,309,100 |
|
Jul 14, 2026
|
24.00 | 26.13 | 24.00 | 25.69 | 25.69 | 18,083,500 |
|
Jul 13, 2026
|
26.89 | 27.41 | 24.45 | 24.45 | 24.45 | 14,763,900 |
|
Jul 10, 2026
|
26.96 | 29.00 | 26.08 | 27.17 | 27.17 | 20,021,500 |
|
Jul 9, 2026
|
27.85 | 27.98 | 25.40 | 26.51 | 26.51 | 21,169,600 |
|
Jul 8, 2026
|
28.98 | 30.00 | 26.67 | 27.18 | 27.18 | 17,491,184 |
|
Jul 7, 2026
|
29.78 | 30.49 | 28.20 | 28.79 | 28.79 | 15,765,667 |
|
Jul 6, 2026
|
29.62 | 32.20 | 28.80 | 29.75 | 29.75 | 23,643,729 |
|
Jul 3, 2026
|
30.92 | 31.30 | 29.51 | 29.60 | 29.60 | 22,693,135 |
|
Jul 2, 2026
|
32.00 | 34.49 | 30.88 | 30.96 | 30.96 | 29,376,900 |
|
Jul 1, 2026
|
32.54 | 34.99 | 32.00 | 33.80 | 33.80 | 26,569,184 |
|
Jun 30, 2026
|
31.46 | 32.95 | 30.68 | 32.20 | 32.20 | 25,552,135 |
|
Jun 29, 2026
|
32.25 | 32.47 | 29.61 | 31.40 | 31.40 | 31,676,300 |
|
Jun 26, 2026
|
31.66 | 33.37 | 31.27 | 32.47 | 32.47 | 42,369,544 |
|
Jun 25, 2026
|
27.86 | 30.34 | 27.85 | 30.34 | 30.34 | 23,307,193 |
|
Jun 24, 2026
|
27.13 | 27.92 | 26.20 | 27.58 | 27.58 | 14,050,470 |
|
Jun 23, 2026
|
28.10 | 28.58 | 27.09 | 27.46 | 27.46 | 14,100,800 |
|
Jun 22, 2026
|
28.67 | 30.17 | 27.43 | 28.30 | 28.30 | 15,420,942 |
|
Jun 18, 2026
|
29.49 | 29.80 | 28.35 | 28.85 | 28.85 | 18,323,270 |
|
Jun 17, 2026
|
27.00 | 29.50 | 26.57 | 29.50 | 29.50 | 22,202,034 |
|
Jun 16, 2026
|
26.20 | 27.50 | 25.86 | 27.34 | 27.34 | 14,536,320 |
|
Jun 15, 2026
|
25.50 | 26.43 | 25.00 | 26.11 | 26.11 | 19,117,164 |
|
Jun 12, 2026
|
26.79 | 27.50 | 25.11 | 25.14 | 25.14 | 19,455,249 |
|
Jun 11, 2026
|
27.03 | 27.75 | 25.90 | 26.10 | 26.10 | 13,286,100 |
|
Jun 10, 2026
|
27.00 | 27.60 | 25.98 | 27.15 | 27.15 | 19,706,716 |
|
Jun 9, 2026
|
27.35 | 27.85 | 26.50 | 27.40 | 27.40 | 18,103,300 |
|
Jun 8, 2026
|
26.10 | 27.34 | 25.08 | 26.58 | 26.58 | 25,766,829 |
|
Jun 5, 2026
|
29.74 | 29.99 | 27.57 | 27.82 | 27.82 | 41,047,829 |
|
Jun 4, 2026
|
27.37 | 30.42 | 26.00 | 30.42 | 30.42 | 53,673,910 |
|
Jun 3, 2026
|
25.36 | 27.65 | 25.27 | 27.65 | 27.65 | 12,285,077 |
|
Jun 2, 2026
|
24.67 | 25.25 | 23.75 | 25.14 | 25.14 | 16,707,035 |
|
Jun 1, 2026
|
24.49 | 26.11 | 24.49 | 24.77 | 24.77 | 14,125,000 |
|
May 29, 2026
|
25.47 | 26.20 | 24.57 | 24.85 | 24.85 | 16,680,800 |
|
May 28, 2026
|
24.10 | 25.40 | 23.66 | 25.33 | 25.33 | 18,302,729 |
|
May 27, 2026
|
25.30 | 25.48 | 24.06 | 24.12 | 24.12 | 20,774,238 |
|
May 26, 2026
|
26.29 | 27.69 | 24.40 | 25.27 | 25.27 | 26,938,256 |
|
May 25, 2026
|
26.47 | 26.75 | 25.43 | 26.41 | 26.41 | 19,777,040 |
|
May 22, 2026
|
26.67 | 26.83 | 25.71 | 26.48 | 26.48 | 19,532,360 |
|
May 21, 2026
|
28.40 | 28.57 | 25.85 | 26.02 | 26.02 | 28,682,284 |
|
May 20, 2026
|
25.37 | 28.18 | 25.37 | 28.18 | 28.18 | 18,710,228 |
|
May 19, 2026
|
25.41 | 26.10 | 24.82 | 25.62 | 25.62 | 19,256,795 |
|
May 18, 2026
|
27.24 | 27.85 | 25.61 | 25.93 | 25.93 | 24,767,400 |
|
May 15, 2026
|
27.25 | 27.77 | 26.10 | 26.78 | 26.78 | 23,472,600 |
|
May 14, 2026
|
27.73 | 28.24 | 26.16 | 26.71 | 26.71 | 31,848,169 |
|
May 13, 2026
|
26.21 | 27.85 | 25.60 | 27.37 | 27.37 | 34,383,199 |
|
May 12, 2026
|
23.78 | 25.55 | 23.59 | 25.55 | 25.55 | 31,207,436 |
|
May 11, 2026
|
23.36 | 23.60 | 22.51 | 23.23 | 23.23 | 22,550,400 |
|
May 8, 2026
|
23.04 | 23.50 | 22.51 | 22.89 | 22.89 | 28,615,294 |
|
May 7, 2026
|
22.00 | 23.47 | 21.36 | 23.03 | 23.03 | 40,921,755 |
|
May 6, 2026
|
20.01 | 21.34 | 20.00 | 21.34 | 21.34 | 20,597,520 |
|
Apr 30, 2026
|
19.69 | 19.98 | 18.90 | 19.40 | 19.40 | 33,737,977 |
|
Apr 29, 2026
|
18.25 | 19.90 | 17.71 | 19.21 | 19.21 | 44,979,779 |
|
Apr 28, 2026
|
17.88 | 19.40 | 17.88 | 18.62 | 18.62 | 67,849,943 |
|
Apr 27, 2026
|
21.86 | 22.40 | 19.24 | 19.24 | 19.24 | 23,491,016 |
|
Apr 24, 2026
|
19.98 | 21.38 | 19.98 | 21.38 | 21.38 | 16,128,505 |
|
Apr 23, 2026
|
17.60 | 19.44 | 17.51 | 19.44 | 19.44 | 31,771,073 |
|
Apr 22, 2026
|
17.74 | 18.59 | 17.60 | 17.67 | 17.67 | 29,262,040 |
|
Apr 21, 2026
|
16.97 | 17.68 | 16.29 | 17.62 | 17.62 | 29,585,410 |
|
Apr 20, 2026
|
16.93 | 17.26 | 16.48 | 16.93 | 16.93 | 29,381,863 |
|
Apr 17, 2026
|
16.26 | 17.47 | 15.90 | 16.97 | 16.97 | 37,343,335 |
|
Apr 16, 2026
|
16.73 | 16.73 | 15.66 | 16.31 | 16.31 | 43,334,184 |
|
Apr 15, 2026
|
15.18 | 16.68 | 15.18 | 16.68 | 16.68 | 27,881,352 |
|
Apr 14, 2026
|
14.24 | 15.31 | 13.97 | 15.16 | 15.16 | 35,250,032 |
|
Apr 13, 2026
|
13.62 | 14.36 | 13.40 | 14.24 | 14.24 | 48,173,886 |
|
Apr 10, 2026
|
12.54 | 13.78 | 12.54 | 13.78 | 13.78 | 39,236,465 |
|
Apr 9, 2026
|
12.23 | 12.62 | 12.08 | 12.53 | 12.53 | 9,951,104 |
|
Apr 8, 2026
|
12.04 | 12.69 | 12.04 | 12.33 | 12.33 | 8,533,968 |
|
Apr 7, 2026
|
11.58 | 11.85 | 11.51 | 11.76 | 11.76 | 5,019,400 |
|
Apr 3, 2026
|
11.92 | 11.95 | 11.45 | 11.56 | 11.56 | 5,824,600 |
|
Apr 2, 2026
|
12.22 | 12.27 | 11.78 | 11.92 | 11.92 | 7,208,100 |
|
Apr 1, 2026
|
12.26 | 12.40 | 12.00 | 12.22 | 12.22 | 7,360,621 |
|
Mar 31, 2026
|
12.70 | 12.73 | 11.95 | 12.02 | 12.02 | 12,463,500 |
|
Mar 30, 2026
|
12.55 | 12.73 | 12.40 | 12.67 | 12.67 | 6,794,678 |
|
Mar 27, 2026
|
12.62 | 12.76 | 12.50 | 12.69 | 12.69 | 10,330,700 |
|
Mar 26, 2026
|
12.18 | 13.21 | 12.14 | 12.76 | 12.76 | 20,998,900 |
|
Mar 25, 2026
|
11.95 | 12.39 | 11.87 | 12.18 | 12.18 | 7,979,217 |
|
Mar 24, 2026
|
11.51 | 11.88 | 11.36 | 11.86 | 11.86 | 10,846,695 |
|
Mar 23, 2026
|
11.70 | 12.08 | 11.02 | 11.11 | 11.11 | 12,887,817 |
|
Mar 20, 2026
|
12.28 | 12.40 | 11.81 | 11.85 | 11.85 | 8,635,195 |
|
Mar 19, 2026
|
12.44 | 12.49 | 12.21 | 12.25 | 12.25 | 6,924,700 |
|
Mar 18, 2026
|
12.37 | 12.62 | 12.29 | 12.60 | 12.60 | 5,512,000 |
|
Mar 17, 2026
|
12.51 | 12.87 | 12.36 | 12.36 | 12.36 | 8,076,800 |
|
Mar 16, 2026
|
12.77 | 12.78 | 12.38 | 12.47 | 12.47 | 7,882,000 |
|
Mar 13, 2026
|
12.90 | 13.02 | 12.70 | 12.76 | 12.76 | 7,065,300 |
|
Mar 12, 2026
|
13.36 | 13.58 | 12.83 | 12.91 | 12.91 | 9,595,900 |
|
Mar 11, 2026
|
13.56 | 13.86 | 13.27 | 13.36 | 13.36 | 11,443,200 |
|
Mar 10, 2026
|
13.25 | 13.63 | 13.17 | 13.42 | 13.42 | 8,035,300 |
|
Mar 9, 2026
|
12.99 | 13.74 | 12.94 | 13.08 | 13.08 | 10,538,000 |
|
Mar 6, 2026
|
13.06 | 13.37 | 13.01 | 13.25 | 13.25 | 7,106,300 |
|
Mar 5, 2026
|
13.03 | 13.37 | 13.02 | 13.09 | 13.09 | 8,228,165 |
|
Mar 4, 2026
|
12.55 | 13.12 | 12.45 | 12.82 | 12.82 | 7,647,100 |
|
Mar 3, 2026
|
13.43 | 13.48 | 12.76 | 12.80 | 12.80 | 12,157,414 |
|
Mar 2, 2026
|
13.98 | 14.06 | 13.22 | 13.40 | 13.40 | 18,622,300 |
|
Feb 27, 2026
|
13.39 | 14.30 | 13.23 | 14.25 | 14.25 | 20,721,668 |
|
Feb 26, 2026
|
13.18 | 13.46 | 13.12 | 13.39 | 13.39 | 8,789,800 |
|
Feb 25, 2026
|
13.16 | 13.30 | 12.93 | 13.25 | 13.25 | 9,138,600 |
|
Feb 24, 2026
|
13.13 | 13.25 | 12.94 | 13.16 | 13.16 | 10,767,942 |
|
Feb 13, 2026
|
12.77 | 13.14 | 12.63 | 12.87 | 12.87 | 11,949,242 |
|
Feb 12, 2026
|
12.50 | 12.85 | 12.41 | 12.56 | 12.56 | 8,067,400 |
|
Feb 11, 2026
|
12.61 | 12.69 | 12.43 | 12.49 | 12.49 | 7,100,147 |
|
Feb 10, 2026
|
12.73 | 12.79 | 12.60 | 12.63 | 12.63 | 6,783,700 |
|
Feb 9, 2026
|
12.84 | 12.90 | 12.48 | 12.70 | 12.70 | 9,360,500 |
|
Feb 6, 2026
|
12.45 | 12.89 | 12.28 | 12.71 | 12.71 | 7,965,300 |
|
Feb 5, 2026
|
12.92 | 12.92 | 12.45 | 12.46 | 12.46 | 10,511,600 |
|
Feb 4, 2026
|
12.49 | 13.40 | 12.39 | 12.99 | 12.99 | 19,841,000 |
|
Feb 3, 2026
|
12.44 | 12.60 | 12.26 | 12.48 | 12.48 | 8,524,200 |
|
Feb 2, 2026
|
12.50 | 12.70 | 12.33 | 12.36 | 12.36 | 9,112,030 |
|
Jan 30, 2026
|
12.37 | 12.83 | 12.37 | 12.57 | 12.57 | 8,535,900 |
|
Jan 29, 2026
|
12.70 | 12.83 | 12.33 | 12.41 | 12.41 | 10,557,871 |
|
Jan 28, 2026
|
12.96 | 13.10 | 12.62 | 12.77 | 12.77 | 8,681,516 |
|
Jan 27, 2026
|
12.89 | 12.99 | 12.29 | 12.90 | 12.90 | 12,308,500 |
|
Jan 26, 2026
|
13.73 | 13.78 | 12.70 | 12.90 | 12.90 | 21,862,021 |
|
Jan 23, 2026
|
13.85 | 14.00 | 13.70 | 13.73 | 13.73 | 13,069,329 |
|
Jan 22, 2026
|
13.86 | 13.96 | 13.65 | 13.87 | 13.87 | 16,143,114 |
|
Jan 21, 2026
|
13.14 | 13.83 | 13.14 | 13.76 | 13.76 | 17,926,222 |
|
Jan 20, 2026
|
13.59 | 13.62 | 13.10 | 13.40 | 13.40 | 20,012,200 |
|
Jan 19, 2026
|
13.65 | 13.86 | 13.40 | 13.64 | 13.64 | 27,723,037 |
|
Jan 16, 2026
|
14.50 | 14.50 | 13.32 | 13.69 | 13.69 | 46,508,326 |
|
Jan 15, 2026
|
12.89 | 14.25 | 12.75 | 14.25 | 14.25 | 16,009,616 |
|
Jan 14, 2026
|
12.42 | 13.28 | 12.41 | 12.95 | 12.95 | 19,126,878 |
|
Jan 13, 2026
|
12.51 | 12.86 | 12.32 | 12.39 | 12.39 | 13,808,800 |
|
Jan 12, 2026
|
12.73 | 12.73 | 12.08 | 12.40 | 12.40 | 23,403,100 |
|
Jan 9, 2026
|
13.03 | 13.67 | 12.67 | 12.74 | 12.74 | 20,898,398 |
|
Jan 8, 2026
|
12.47 | 13.27 | 12.40 | 12.97 | 12.97 | 24,039,741 |
|
Jan 7, 2026
|
12.35 | 12.79 | 12.27 | 12.47 | 12.47 | 14,812,631 |
|
Jan 6, 2026
|
12.49 | 12.70 | 12.22 | 12.43 | 12.43 | 12,470,251 |
|
Jan 5, 2026
|
12.58 | 12.66 | 12.22 | 12.49 | 12.49 | 11,409,300 |
|
Dec 31, 2025
|
12.50 | 12.69 | 12.12 | 12.45 | 12.45 | 10,938,700 |
|
Dec 30, 2025
|
12.51 | 12.82 | 12.36 | 12.44 | 12.44 | 9,427,600 |
|
Dec 29, 2025
|
12.61 | 12.64 | 12.30 | 12.45 | 12.45 | 11,360,200 |
|
Dec 26, 2025
|
12.72 | 13.05 | 12.56 | 12.64 | 12.64 | 11,258,600 |
|
Dec 25, 2025
|
12.59 | 12.85 | 12.27 | 12.72 | 12.72 | 12,467,857 |
|
Dec 24, 2025
|
12.40 | 13.00 | 12.20 | 12.59 | 12.59 | 19,353,545 |
|
Dec 23, 2025
|
11.89 | 12.53 | 11.89 | 12.38 | 12.38 | 15,240,800 |
|
Dec 22, 2025
|
12.09 | 12.33 | 11.59 | 11.90 | 11.90 | 16,837,247 |
|
Dec 19, 2025
|
11.71 | 12.10 | 11.71 | 11.86 | 11.86 | 7,376,500 |
|
Dec 18, 2025
|
11.70 | 12.10 | 11.60 | 11.74 | 11.74 | 11,207,919 |
|
Dec 17, 2025
|
11.61 | 11.76 | 11.32 | 11.66 | 11.66 | 9,687,500 |
|
Dec 16, 2025
|
11.79 | 11.80 | 11.44 | 11.57 | 11.57 | 11,773,397 |
|
Dec 15, 2025
|
12.15 | 12.20 | 11.68 | 11.79 | 11.79 | 15,973,436 |
|
Dec 12, 2025
|
12.30 | 12.47 | 12.04 | 12.10 | 12.10 | 14,272,000 |
|
Dec 11, 2025
|
12.45 | 12.70 | 12.23 | 12.46 | 12.46 | 16,198,050 |
|
Dec 10, 2025
|
12.58 | 12.90 | 12.24 | 12.44 | 12.44 | 21,309,150 |
|
Dec 9, 2025
|
12.55 | 12.68 | 12.38 | 12.44 | 12.44 | 16,041,300 |
|
Dec 8, 2025
|
13.05 | 13.20 | 12.35 | 12.48 | 12.48 | 26,364,068 |
|
Dec 5, 2025
|
12.15 | 13.21 | 12.10 | 12.93 | 12.93 | 30,152,757 |
|
Dec 4, 2025
|
11.90 | 12.25 | 11.66 | 12.05 | 12.05 | 16,831,587 |
|
Dec 3, 2025
|
11.96 | 12.11 | 11.82 | 11.93 | 11.93 | 26,117,992 |
|
Dec 2, 2025
|
11.65 | 12.39 | 11.50 | 11.96 | 11.96 | 43,426,863 |
|
Dec 1, 2025
|
11.27 | 11.78 | 11.18 | 11.78 | 11.78 | 9,697,280 |
|
Nov 28, 2025
|
10.29 | 10.84 | 10.23 | 10.71 | 10.71 | 11,675,100 |
|
Nov 27, 2025
|
9.98 | 10.45 | 9.94 | 10.25 | 10.25 | 10,276,895 |
|
Nov 26, 2025
|
10.10 | 10.47 | 9.94 | 9.98 | 9.98 | 7,764,916 |
|
Nov 25, 2025
|
10.05 | 10.16 | 9.99 | 10.05 | 10.05 | 6,610,495 |
|
Nov 24, 2025
|
10.01 | 10.19 | 9.90 | 9.99 | 9.99 | 9,582,795 |
|
Nov 21, 2025
|
10.14 | 10.23 | 9.71 | 9.85 | 9.85 | 11,235,321 |
|
Nov 20, 2025
|
10.52 | 10.58 | 10.09 | 10.14 | 10.14 | 12,153,476 |
|
Nov 19, 2025
|
10.51 | 10.70 | 10.34 | 10.41 | 10.41 | 8,773,800 |
|
Nov 18, 2025
|
10.56 | 10.60 | 10.30 | 10.43 | 10.43 | 9,962,994 |
|
Nov 17, 2025
|
10.55 | 10.89 | 10.51 | 10.56 | 10.56 | 16,076,800 |
|
Nov 14, 2025
|
11.42 | 11.42 | 10.49 | 10.54 | 10.54 | 28,251,007 |
|
Nov 13, 2025
|
11.56 | 11.77 | 11.30 | 11.37 | 11.37 | 12,841,300 |
|
Nov 12, 2025
|
11.28 | 11.69 | 11.15 | 11.55 | 11.55 | 14,816,505 |
|
Nov 11, 2025
|
11.44 | 11.73 | 11.25 | 11.40 | 11.40 | 14,581,258 |
|
Nov 10, 2025
|
11.90 | 11.92 | 11.29 | 11.41 | 11.41 | 17,240,926 |
|
Nov 7, 2025
|
11.48 | 12.28 | 11.44 | 11.90 | 11.90 | 21,993,897 |
|
Nov 6, 2025
|
11.50 | 11.62 | 11.29 | 11.53 | 11.53 | 22,083,942 |
|
Nov 5, 2025
|
10.57 | 11.88 | 10.50 | 11.51 | 11.51 | 37,884,380 |
|
Nov 4, 2025
|
11.20 | 11.53 | 10.60 | 11.12 | 11.12 | 49,069,583 |
|
Nov 3, 2025
|
11.35 | 11.35 | 10.75 | 10.87 | 10.87 | 34,250,835 |
|
Oct 31, 2025
|
10.37 | 11.36 | 10.37 | 11.36 | 11.36 | 21,210,536 |
|
Oct 30, 2025
|
10.47 | 10.52 | 10.23 | 10.33 | 10.33 | 14,336,300 |
