HKSE - Delayed Quote
HKD
Shenzhen Xunce Technology Co., Ltd. (3317.HK)
58.950
+4.400
(+8.07%)
At close: 4:08:34 PM GMT+8
Currency in HKD
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 9, 2026
|
57.000 | 58.800 | 54.500 | 54.550 | 54.550 | 713,312 |
|
Nov 6, 2026
|
52.400 | 56.200 | 51.500 | 55.000 | 55.000 | 990,011 |
|
Nov 5, 2026
|
58.750 | 61.300 | 55.650 | 58.750 | 58.750 | 1,316,715 |
|
Nov 4, 2026
|
54.900 | 58.850 | 52.350 | 58.750 | 58.750 | 1,489,282 |
|
Nov 3, 2026
|
58.400 | 58.400 | 52.800 | 53.600 | 53.600 | 1,008,289 |
|
Nov 2, 2026
|
56.850 | 59.900 | 56.100 | 58.500 | 58.500 | 810,644 |
|
Oct 30, 2026
|
58.550 | 59.650 | 56.050 | 57.000 | 57.000 | 1,013,972 |
|
Oct 29, 2026
|
67.000 | 67.000 | 60.500 | 60.750 | 60.750 | 853,210 |
|
Oct 28, 2026
|
66.500 | 67.200 | 64.550 | 65.850 | 65.850 | 1,172,207 |
|
Oct 27, 2026
|
66.000 | 69.000 | 64.400 | 65.100 | 65.100 | 984,137 |
|
Oct 26, 2026
|
68.000 | 68.000 | 63.100 | 65.200 | 65.200 | 1,050,844 |
|
Oct 23, 2026
|
61.800 | 67.950 | 60.200 | 67.300 | 67.300 | 1,876,944 |
|
Oct 22, 2026
|
71.000 | 71.000 | 61.850 | 62.350 | 62.350 | 1,685,169 |
|
Oct 21, 2026
|
68.700 | 73.250 | 68.550 | 71.250 | 71.250 | 1,312,300 |
|
Oct 20, 2026
|
69.850 | 71.300 | 67.000 | 68.000 | 68.000 | 881,557 |
|
Oct 16, 2026
|
68.700 | 71.600 | 68.700 | 69.850 | 69.850 | 863,782 |
|
Oct 15, 2026
|
69.200 | 69.950 | 66.400 | 68.100 | 68.100 | 1,642,015 |
|
Oct 14, 2026
|
71.950 | 74.450 | 70.600 | 72.550 | 72.550 | 1,320,275 |
|
Oct 13, 2026
|
82.300 | 83.750 | 71.500 | 71.600 | 71.600 | 3,198,907 |
|
Oct 12, 2026
|
86.750 | 87.350 | 81.350 | 85.600 | 85.600 | 1,174,284 |
|
Oct 9, 2026
|
84.000 | 91.900 | 83.000 | 86.000 | 86.000 | 2,386,775 |
|
Oct 8, 2026
|
91.500 | 93.200 | 84.250 | 84.550 | 84.550 | 1,193,181 |
|
Oct 7, 2026
|
91.600 | 91.650 | 89.500 | 90.150 | 90.150 | 268,492 |
|
Oct 6, 2026
|
92.250 | 93.750 | 90.450 | 91.650 | 91.650 | 229,510 |
|
Oct 5, 2026
|
90.400 | 93.900 | 90.100 | 91.650 | 91.650 | 294,717 |
|
Oct 2, 2026
|
94.800 | 96.000 | 90.500 | 91.950 | 91.950 | 188,766 |
|
Sep 30, 2026
|
97.050 | 99.550 | 93.550 | 94.800 | 94.800 | 796,065 |
|
Sep 29, 2026
|
98.300 | 100.900 | 96.500 | 97.000 | 97.000 | 486,632 |
|
Sep 28, 2026
|
106.900 | 107.000 | 98.300 | 98.300 | 98.300 | 855,223 |
|
Sep 25, 2026
|
106.900 | 107.400 | 101.600 | 105.900 | 105.900 | 217,784 |
|
Sep 24, 2026
|
101.800 | 108.600 | 100.200 | 106.900 | 106.900 | 2,047,467 |
|
Sep 23, 2026
|
104.000 | 105.200 | 98.000 | 101.100 | 101.100 | 1,067,142 |
|
Sep 22, 2026
|
109.700 | 110.000 | 102.300 | 103.700 | 103.700 | 1,273,675 |
|
Sep 21, 2026
|
104.700 | 107.500 | 101.400 | 107.000 | 107.000 | 1,161,142 |
|
Sep 18, 2026
|
101.000 | 104.800 | 100.900 | 102.500 | 102.500 | 1,417,301 |
|
Sep 17, 2026
|
96.300 | 100.300 | 95.000 | 98.850 | 98.850 | 1,447,612 |
|
Sep 16, 2026
|
96.350 | 97.750 | 92.300 | 97.750 | 97.750 | 1,342,800 |
|
Sep 15, 2026
|
95.000 | 100.500 | 92.300 | 96.350 | 96.350 | 1,823,947 |
|
Sep 14, 2026
|
100.000 | 102.200 | 93.000 | 93.700 | 93.700 | 2,189,687 |
|
Sep 11, 2026
|
103.400 | 104.600 | 99.800 | 101.000 | 101.000 | 2,114,063 |
|
Sep 10, 2026
|
114.000 | 114.700 | 104.900 | 106.500 | 106.500 | 1,274,919 |
|
Sep 9, 2026
|
120.900 | 121.900 | 110.700 | 112.700 | 112.700 | 1,747,500 |
|
Sep 8, 2026
|
129.400 | 132.100 | 119.000 | 119.700 | 119.700 | 2,212,427 |
|
Sep 7, 2026
|
128.200 | 133.000 | 126.600 | 129.300 | 129.300 | 1,608,997 |
|
Sep 4, 2026
|
131.600 | 139.600 | 125.900 | 127.900 | 127.900 | 4,116,644 |
|
Sep 3, 2026
|
129.000 | 131.000 | 126.000 | 127.700 | 127.700 | 831,025 |
|
Sep 2, 2026
|
127.100 | 129.900 | 123.500 | 127.200 | 127.200 | 901,947 |
|
Sep 1, 2026
|
130.000 | 132.400 | 128.000 | 130.500 | 130.500 | 1,755,513 |
|
Aug 31, 2026
|
122.900 | 129.800 | 122.200 | 127.400 | 127.400 | 1,852,965 |
|
Aug 28, 2026
|
131.500 | 135.700 | 126.000 | 127.100 | 127.100 | 2,571,698 |
|
Aug 27, 2026
|
126.000 | 129.300 | 124.200 | 126.400 | 126.400 | 1,564,557 |
|
Aug 26, 2026
|
120.000 | 127.000 | 119.800 | 122.900 | 122.900 | 1,531,732 |
|
Aug 25, 2026
|
120.000 | 122.000 | 116.400 | 120.000 | 120.000 | 1,530,100 |
|
Aug 24, 2026
|
140.000 | 140.000 | 122.300 | 122.500 | 122.500 | 2,139,710 |
|
Aug 21, 2026
|
131.700 | 140.600 | 131.400 | 137.100 | 137.100 | 2,367,200 |
|
Aug 20, 2026
|
125.500 | 136.200 | 121.800 | 134.300 | 134.300 | 3,054,069 |
|
Aug 19, 2026
|
129.800 | 130.800 | 122.200 | 124.600 | 124.600 | 1,984,679 |
|
Aug 18, 2026
|
146.200 | 148.300 | 131.000 | 133.200 | 133.200 | 3,117,688 |
|
Aug 17, 2026
|
138.000 | 150.400 | 134.800 | 145.600 | 145.600 | 4,148,909 |
|
Aug 14, 2026
|
132.800 | 142.800 | 130.900 | 138.000 | 138.000 | 5,408,829 |
|
Aug 13, 2026
|
136.000 | 139.600 | 130.300 | 130.500 | 130.500 | 2,553,607 |
|
Aug 12, 2026
|
134.500 | 137.700 | 130.300 | 135.000 | 135.000 | 2,210,568 |
|
Aug 11, 2026
|
142.000 | 142.000 | 133.300 | 133.600 | 133.600 | 2,193,100 |
|
Aug 10, 2026
|
138.000 | 143.300 | 133.000 | 142.200 | 142.200 | 4,360,666 |
|
Aug 7, 2026
|
131.300 | 140.500 | 128.000 | 131.900 | 131.900 | 4,451,313 |
|
Aug 6, 2026
|
134.000 | 138.700 | 127.400 | 129.000 | 129.000 | 4,011,841 |
|
Aug 5, 2026
|
140.500 | 149.500 | 134.800 | 136.100 | 136.100 | 7,252,874 |
|
Aug 4, 2026
|
123.000 | 143.600 | 121.500 | 138.800 | 138.800 | 8,243,081 |
|
Aug 3, 2026
|
119.000 | 130.700 | 113.500 | 117.500 | 117.500 | 6,509,951 |
|
Jul 31, 2026
|
108.000 | 109.700 | 99.150 | 103.500 | 103.500 | 3,800,419 |
|
Jul 30, 2026
|
104.500 | 108.000 | 95.400 | 97.800 | 97.800 | 1,921,459 |
|
Jul 29, 2026
|
105.200 | 110.500 | 97.500 | 103.900 | 103.900 | 2,772,315 |
|
Jul 28, 2026
|
116.700 | 122.400 | 106.200 | 108.200 | 108.200 | 3,549,597 |
|
Jul 27, 2026
|
125.000 | 129.800 | 116.600 | 121.000 | 121.000 | 3,926,605 |
|
Jul 24, 2026
|
140.500 | 147.200 | 119.200 | 122.000 | 122.000 | 6,757,325 |
|
Jul 23, 2026
|
126.900 | 140.200 | 121.100 | 140.000 | 140.000 | 6,014,107 |
|
Jul 22, 2026
|
130.000 | 131.100 | 120.500 | 123.700 | 123.700 | 4,504,520 |
|
Jul 21, 2026
|
110.800 | 132.800 | 105.500 | 126.000 | 126.000 | 11,575,193 |
|
Jul 20, 2026
|
94.000 | 110.800 | 93.500 | 107.700 | 107.700 | 7,031,012 |
|
Jul 17, 2026
|
100.000 | 104.100 | 88.500 | 91.100 | 91.100 | 3,348,827 |
|
Jul 16, 2026
|
95.400 | 107.700 | 92.150 | 99.900 | 99.900 | 4,097,288 |
|
Jul 15, 2026
|
92.000 | 96.750 | 89.000 | 94.550 | 94.550 | 2,634,403 |
|
Jul 14, 2026
|
86.000 | 92.650 | 81.150 | 90.550 | 90.550 | 4,044,518 |
|
Jul 13, 2026
|
89.450 | 90.700 | 82.350 | 83.950 | 83.950 | 2,593,243 |
|
Jul 10, 2026
|
106.600 | 106.600 | 88.350 | 89.450 | 89.450 | 5,096,348 |
|
Jul 9, 2026
|
110.200 | 115.000 | 103.000 | 106.600 | 106.600 | 3,521,184 |
|
Jul 8, 2026
|
109.300 | 115.500 | 105.300 | 109.700 | 109.700 | 3,772,744 |
|
Jul 7, 2026
|
111.600 | 123.000 | 108.500 | 108.800 | 108.800 | 2,899,495 |
|
Jul 6, 2026
|
120.800 | 134.900 | 111.700 | 113.200 | 113.200 | 3,568,604 |
|
Jul 3, 2026
|
113.100 | 126.700 | 106.600 | 117.300 | 117.300 | 4,041,659 |
|
Jul 2, 2026
|
130.000 | 143.100 | 123.000 | 123.800 | 123.800 | 5,011,576 |
|
Jun 30, 2026
|
118.000 | 125.300 | 102.200 | 121.800 | 121.800 | 5,187,606 |
|
Jun 29, 2026
|
108.000 | 131.400 | 108.000 | 119.400 | 119.400 | 6,220,434 |
|
Jun 26, 2026
|
109.700 | 109.700 | 101.400 | 103.000 | 103.000 | 1,317,116 |
|
Jun 25, 2026
|
118.600 | 118.600 | 109.500 | 110.000 | 110.000 | 1,790,102 |
|
Jun 24, 2026
|
124.000 | 131.900 | 116.800 | 116.800 | 116.800 | 2,035,395 |
|
Jun 23, 2026
|
130.100 | 130.200 | 122.300 | 124.200 | 124.200 | 1,609,571 |
|
Jun 22, 2026
|
138.900 | 143.500 | 127.800 | 130.500 | 130.500 | 3,077,050 |
|
Jun 18, 2026
|
136.000 | 139.100 | 130.000 | 134.000 | 134.000 | 1,910,598 |
|
Jun 17, 2026
|
139.000 | 144.000 | 134.100 | 136.800 | 136.800 | 1,821,433 |
|
Jun 16, 2026
|
153.300 | 153.300 | 139.600 | 140.400 | 140.400 | 1,981,955 |
|
Jun 15, 2026
|
151.600 | 167.300 | 149.700 | 151.100 | 151.100 | 3,082,130 |
|
Jun 12, 2026
|
158.900 | 164.000 | 144.000 | 147.400 | 147.400 | 2,880,422 |
|
Jun 11, 2026
|
150.100 | 160.300 | 148.900 | 153.800 | 153.800 | 1,043,027 |
|
Jun 10, 2026
|
157.500 | 161.900 | 147.700 | 157.300 | 157.300 | 2,034,350 |
|
Jun 9, 2026
|
165.000 | 168.400 | 155.000 | 157.400 | 157.400 | 1,492,531 |
|
Jun 8, 2026
|
155.000 | 174.700 | 152.000 | 165.000 | 165.000 | 2,422,371 |
|
Jun 5, 2026
|
185.800 | 188.000 | 163.200 | 166.000 | 166.000 | 2,165,131 |
|
Jun 4, 2026
|
180.000 | 193.000 | 175.600 | 188.200 | 188.200 | 2,696,362 |
|
Jun 3, 2026
|
190.000 | 199.700 | 176.000 | 180.700 | 180.700 | 2,553,503 |
|
Jun 2, 2026
|
194.000 | 195.800 | 184.000 | 185.900 | 185.900 | 2,179,457 |
|
Jun 1, 2026
|
231.000 | 232.000 | 195.200 | 197.100 | 197.100 | 3,172,039 |
|
May 29, 2026
|
250.000 | 254.800 | 226.000 | 227.000 | 227.000 | 3,147,218 |
|
May 28, 2026
|
249.600 | 254.600 | 235.400 | 243.400 | 243.400 | 2,061,822 |
|
May 27, 2026
|
248.000 | 257.000 | 241.400 | 244.600 | 244.600 | 2,364,158 |
|
May 26, 2026
|
250.000 | 260.000 | 230.000 | 247.400 | 247.400 | 3,770,290 |
|
May 22, 2026
|
231.000 | 264.000 | 226.400 | 241.400 | 241.400 | 4,963,856 |
|
May 21, 2026
|
245.200 | 253.800 | 225.200 | 226.800 | 226.800 | 2,014,684 |
|
May 20, 2026
|
249.600 | 252.800 | 234.400 | 240.000 | 240.000 | 1,887,969 |
|
May 19, 2026
|
277.000 | 277.000 | 245.600 | 250.000 | 250.000 | 2,075,834 |
|
May 18, 2026
|
274.600 | 290.000 | 264.400 | 277.000 | 277.000 | 3,067,545 |
|
May 15, 2026
|
287.200 | 303.600 | 260.000 | 270.000 | 270.000 | 4,805,669 |
|
May 14, 2026
|
286.200 | 307.000 | 269.600 | 279.800 | 279.800 | 6,138,886 |
|
May 13, 2026
|
227.800 | 289.000 | 227.600 | 283.200 | 283.200 | 7,813,996 |
|
May 12, 2026
|
246.400 | 248.000 | 225.200 | 228.600 | 228.600 | 2,331,755 |
|
May 11, 2026
|
255.000 | 262.400 | 237.800 | 246.000 | 246.000 | 2,607,782 |
|
May 8, 2026
|
271.000 | 280.000 | 247.200 | 250.000 | 250.000 | 3,470,594 |
|
May 7, 2026
|
246.800 | 261.600 | 228.800 | 261.600 | 261.600 | 4,083,393 |
|
May 6, 2026
|
263.600 | 265.600 | 239.200 | 244.600 | 244.600 | 2,714,854 |
|
May 5, 2026
|
274.000 | 274.000 | 258.000 | 260.000 | 260.000 | 504,891 |
|
May 4, 2026
|
258.600 | 280.000 | 255.800 | 276.400 | 276.400 | 1,067,484 |
|
Apr 30, 2026
|
270.000 | 272.600 | 248.800 | 252.800 | 252.800 | 1,944,756 |
|
Apr 29, 2026
|
260.000 | 272.000 | 253.200 | 264.000 | 264.000 | 2,655,132 |
|
Apr 28, 2026
|
311.000 | 311.000 | 256.800 | 260.000 | 260.000 | 4,133,638 |
|
Apr 27, 2026
|
300.000 | 317.000 | 283.000 | 305.000 | 305.000 | 3,424,204 |
|
Apr 24, 2026
|
338.400 | 341.400 | 279.400 | 287.000 | 287.000 | 4,439,737 |
|
Apr 23, 2026
|
345.200 | 368.000 | 333.200 | 341.600 | 341.600 | 3,676,771 |
|
Apr 22, 2026
|
331.600 | 358.600 | 322.800 | 342.000 | 342.000 | 4,195,418 |
|
Apr 21, 2026
|
321.000 | 331.000 | 309.800 | 329.400 | 329.400 | 2,419,228 |
|
Apr 20, 2026
|
329.000 | 342.000 | 315.000 | 322.600 | 322.600 | 2,652,093 |
|
Apr 17, 2026
|
349.000 | 349.000 | 323.200 | 325.400 | 325.400 | 2,423,001 |
|
Apr 16, 2026
|
314.000 | 353.800 | 306.000 | 344.400 | 344.400 | 6,307,527 |
|
Apr 15, 2026
|
351.000 | 352.000 | 303.600 | 312.800 | 312.800 | 4,387,643 |
|
Apr 14, 2026
|
372.200 | 377.800 | 330.000 | 341.800 | 341.800 | 4,424,310 |
|
Apr 13, 2026
|
317.200 | 382.800 | 312.800 | 358.400 | 358.400 | 7,457,317 |
|
Apr 10, 2026
|
296.800 | 324.000 | 286.000 | 310.000 | 310.000 | 8,641,238 |
|
Apr 9, 2026
|
232.000 | 289.400 | 227.600 | 288.000 | 288.000 | 10,676,722 |
|
Apr 8, 2026
|
209.000 | 249.000 | 209.000 | 232.400 | 232.400 | 8,459,696 |
|
Apr 2, 2026
|
201.600 | 210.800 | 195.000 | 198.500 | 198.500 | 3,287,297 |
|
Apr 1, 2026
|
217.000 | 221.800 | 193.000 | 203.200 | 203.200 | 6,584,059 |
|
Mar 31, 2026
|
207.400 | 222.200 | 194.600 | 199.700 | 199.700 | 7,285,909 |
|
Mar 30, 2026
|
186.900 | 217.000 | 174.100 | 204.200 | 204.200 | 8,887,123 |
|
Mar 27, 2026
|
150.000 | 197.000 | 144.000 | 188.500 | 188.500 | 12,523,032 |
|
Mar 26, 2026
|
160.000 | 161.900 | 146.000 | 151.700 | 151.700 | 3,399,887 |
|
Mar 25, 2026
|
143.000 | 159.200 | 141.900 | 156.000 | 156.000 | 7,682,813 |
|
Mar 24, 2026
|
141.200 | 143.800 | 127.000 | 137.800 | 137.800 | 4,627,748 |
|
Mar 23, 2026
|
142.900 | 151.200 | 133.800 | 136.000 | 136.000 | 3,162,342 |
|
Mar 20, 2026
|
152.000 | 153.000 | 139.200 | 147.000 | 147.000 | 4,466,550 |
|
Mar 19, 2026
|
140.000 | 160.700 | 140.000 | 144.000 | 144.000 | 6,778,200 |
|
Mar 18, 2026
|
150.000 | 166.600 | 135.500 | 149.100 | 149.100 | 15,423,866 |
|
Mar 17, 2026
|
112.000 | 150.500 | 106.600 | 150.000 | 150.000 | 10,711,224 |
|
Mar 16, 2026
|
115.000 | 120.800 | 106.300 | 109.700 | 109.700 | 4,122,286 |
|
Mar 13, 2026
|
142.000 | 144.900 | 112.100 | 113.000 | 113.000 | 4,785,360 |
|
Mar 12, 2026
|
145.000 | 152.900 | 132.500 | 141.800 | 141.800 | 6,093,400 |
|
Mar 11, 2026
|
145.000 | 170.500 | 134.600 | 141.300 | 141.300 | 9,801,040 |
|
Mar 10, 2026
|
132.000 | 165.000 | 116.200 | 153.900 | 153.900 | 20,011,496 |
|
Mar 9, 2026
|
87.100 | 130.300 | 76.000 | 115.800 | 115.800 | 11,882,496 |
|
Mar 6, 2026
|
70.650 | 76.850 | 70.000 | 76.000 | 76.000 | 269,700 |
|
Mar 5, 2026
|
75.000 | 78.000 | 70.100 | 70.650 | 70.650 | 280,900 |
|
Mar 4, 2026
|
77.450 | 79.900 | 71.900 | 73.800 | 73.800 | 239,200 |
|
Mar 3, 2026
|
79.950 | 85.000 | 76.600 | 77.450 | 77.450 | 342,200 |
|
Mar 2, 2026
|
89.000 | 89.950 | 78.050 | 78.350 | 78.350 | 627,200 |
|
Feb 27, 2026
|
82.200 | 94.550 | 82.200 | 91.500 | 91.500 | 530,500 |
|
Feb 26, 2026
|
86.850 | 88.500 | 82.200 | 82.200 | 82.200 | 289,700 |
|
Feb 25, 2026
|
87.500 | 90.000 | 85.150 | 86.650 | 86.650 | 238,500 |
|
Feb 24, 2026
|
89.000 | 92.800 | 83.050 | 90.000 | 90.000 | 443,700 |
|
Feb 23, 2026
|
86.700 | 95.500 | 82.050 | 90.000 | 90.000 | 1,067,610 |
|
Feb 20, 2026
|
72.000 | 81.200 | 70.800 | 79.800 | 79.800 | 857,056 |
|
Feb 16, 2026
|
70.900 | 70.900 | 70.900 | 70.900 | 70.900 | - |
|
Feb 13, 2026
|
65.750 | 74.900 | 65.000 | 71.400 | 71.400 | 509,000 |
|
Feb 12, 2026
|
70.000 | 75.350 | 63.050 | 69.750 | 69.750 | 589,700 |
|
Feb 11, 2026
|
70.000 | 74.000 | 63.000 | 69.000 | 69.000 | 419,600 |
|
Feb 10, 2026
|
60.550 | 78.000 | 60.550 | 70.000 | 70.000 | 776,100 |
|
Feb 9, 2026
|
55.000 | 61.800 | 54.300 | 60.550 | 60.550 | 299,100 |
|
Feb 6, 2026
|
52.000 | 54.000 | 50.850 | 52.900 | 52.900 | 97,300 |
|
Feb 5, 2026
|
53.950 | 53.950 | 50.450 | 52.250 | 52.250 | 86,400 |
|
Feb 4, 2026
|
54.250 | 54.400 | 52.300 | 53.950 | 53.950 | 47,700 |
|
Feb 3, 2026
|
53.000 | 54.600 | 51.200 | 54.250 | 54.250 | 70,700 |
|
Feb 2, 2026
|
53.800 | 53.800 | 49.600 | 52.600 | 52.600 | 72,600 |
|
Jan 30, 2026
|
59.400 | 59.400 | 51.450 | 53.050 | 53.050 | 168,700 |
|
Jan 29, 2026
|
57.550 | 60.750 | 56.600 | 59.400 | 59.400 | 66,500 |
|
Jan 28, 2026
|
60.450 | 60.500 | 57.500 | 57.600 | 57.600 | 140,700 |
|
Jan 27, 2026
|
55.150 | 62.000 | 53.050 | 60.500 | 60.500 | 117,000 |
|
Jan 26, 2026
|
56.800 | 56.800 | 53.900 | 55.200 | 55.200 | 59,600 |
|
Jan 23, 2026
|
58.000 | 59.750 | 55.850 | 56.650 | 56.650 | 133,800 |
|
Jan 22, 2026
|
60.950 | 60.950 | 57.250 | 58.000 | 58.000 | 168,100 |
|
Jan 21, 2026
|
60.300 | 62.800 | 59.650 | 60.850 | 60.850 | 116,450 |
|
Jan 20, 2026
|
69.000 | 70.000 | 59.850 | 60.350 | 60.350 | 325,400 |
|
Jan 19, 2026
|
67.000 | 72.050 | 64.650 | 68.850 | 68.850 | 402,900 |
|
Jan 16, 2026
|
61.800 | 72.000 | 61.400 | 67.450 | 67.450 | 405,800 |
|
Jan 15, 2026
|
63.000 | 65.300 | 60.000 | 61.800 | 61.800 | 198,500 |
|
Jan 14, 2026
|
62.500 | 68.000 | 58.400 | 62.950 | 62.950 | 862,200 |
|
Jan 13, 2026
|
53.000 | 65.000 | 53.000 | 62.500 | 62.500 | 494,600 |
|
Jan 12, 2026
|
48.400 | 56.750 | 47.340 | 53.000 | 53.000 | 400,800 |
|
Jan 9, 2026
|
48.000 | 48.800 | 47.520 | 48.400 | 48.400 | 100,000 |
|
Jan 8, 2026
|
48.740 | 48.740 | 47.340 | 47.900 | 47.900 | 163,500 |
|
Jan 7, 2026
|
48.120 | 49.440 | 46.500 | 48.740 | 48.740 | 96,300 |
|
Jan 6, 2026
|
48.120 | 48.600 | 47.680 | 48.120 | 48.120 | 111,400 |
|
Jan 5, 2026
|
48.680 | 50.000 | 48.000 | 48.120 | 48.120 | 234,300 |
|
Jan 2, 2026
|
50.400 | 50.400 | 47.420 | 48.800 | 48.800 | 417,500 |
|
Dec 31, 2025
|
49.780 | 49.780 | 49.780 | 49.780 | 49.780 | - |
|
Dec 30, 2025
|
48.020 | 48.840 | 38.020 | 48.500 | 48.500 | 4,380,600 |
