HKSE - Delayed Quote
HKD
Jiangsu Zenergy Battery Technologies Group Co., Ltd. (3677.HK)
3.360
-0.015
(-0.44%)
At close: October 30 at 4:08:06 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
3.400 | 3.415 | 3.345 | 3.360 | 3.360 | 1,480,500 |
|
Oct 29, 2026
|
3.450 | 3.455 | 3.375 | 3.375 | 3.375 | 695,700 |
|
Oct 28, 2026
|
3.520 | 3.525 | 3.460 | 3.460 | 3.460 | 1,244,700 |
|
Oct 27, 2026
|
3.520 | 3.615 | 3.420 | 3.450 | 3.450 | 1,596,900 |
|
Oct 26, 2026
|
3.660 | 3.660 | 3.500 | 3.515 | 3.515 | 1,466,400 |
|
Oct 23, 2026
|
3.425 | 3.655 | 3.425 | 3.600 | 3.600 | 2,686,500 |
|
Oct 22, 2026
|
3.605 | 3.630 | 3.445 | 3.470 | 3.470 | 2,998,800 |
|
Oct 21, 2026
|
3.835 | 3.860 | 3.625 | 3.630 | 3.630 | 1,459,500 |
|
Oct 20, 2026
|
3.820 | 3.995 | 3.820 | 3.820 | 3.820 | 1,516,500 |
|
Oct 16, 2026
|
3.980 | 4.070 | 3.850 | 3.855 | 3.855 | 2,363,400 |
|
Oct 15, 2026
|
4.090 | 4.090 | 3.885 | 3.955 | 3.955 | 1,918,200 |
|
Oct 14, 2026
|
4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 1,200,000 |
|
Oct 13, 2026
|
4.265 | 4.265 | 4.155 | 4.160 | 4.160 | 1,870,800 |
|
Oct 12, 2026
|
4.590 | 4.590 | 4.265 | 4.275 | 4.275 | 2,572,200 |
|
Oct 9, 2026
|
4.500 | 4.740 | 4.405 | 4.570 | 4.570 | 2,895,300 |
|
Oct 8, 2026
|
4.400 | 4.600 | 4.385 | 4.440 | 4.440 | 2,233,500 |
|
Oct 7, 2026
|
4.335 | 4.380 | 4.245 | 4.380 | 4.380 | 99,900 |
|
Oct 6, 2026
|
4.650 | 4.650 | 4.250 | 4.500 | 4.500 | 101,400 |
|
Oct 5, 2026
|
4.200 | 4.685 | 4.195 | 4.305 | 4.305 | 114,300 |
|
Oct 2, 2026
|
4.395 | 4.395 | 4.200 | 4.245 | 4.245 | 104,100 |
|
Sep 30, 2026
|
4.700 | 4.700 | 4.395 | 4.395 | 4.395 | 1,119,600 |
|
Sep 29, 2026
|
4.370 | 4.495 | 4.315 | 4.470 | 4.470 | 845,100 |
|
Sep 28, 2026
|
4.255 | 4.460 | 4.255 | 4.315 | 4.315 | 887,100 |
|
Sep 25, 2026
|
4.430 | 4.430 | 4.240 | 4.250 | 4.250 | 155,700 |
|
Sep 24, 2026
|
4.505 | 4.575 | 4.415 | 4.455 | 4.455 | 739,500 |
|
Sep 23, 2026
|
4.665 | 4.605 | 4.485 | 4.520 | 4.520 | 945,000 |
|
Sep 22, 2026
|
4.700 | 4.790 | 4.570 | 4.585 | 4.585 | 1,554,900 |
|
Sep 21, 2026
|
4.780 | 4.920 | 4.640 | 4.665 | 4.665 | 1,637,400 |
|
Sep 18, 2026
|
4.540 | 4.905 | 4.510 | 4.905 | 4.905 | 2,786,700 |
|
Sep 17, 2026
|
4.325 | 4.535 | 4.300 | 4.510 | 4.510 | 2,335,200 |
|
Sep 16, 2026
|
4.285 | 4.420 | 4.230 | 4.375 | 4.375 | 1,254,000 |
|
Sep 15, 2026
|
4.345 | 4.375 | 4.280 | 4.300 | 4.300 | 1,014,000 |
|
Sep 14, 2026
|
4.395 | 4.465 | 4.340 | 4.345 | 4.345 | 1,060,500 |
|
Sep 11, 2026
|
4.420 | 4.435 | 4.305 | 4.395 | 4.395 | 2,189,500 |
|
Sep 10, 2026
|
4.650 | 4.650 | 4.430 | 4.455 | 4.455 | 1,730,400 |
|
Sep 9, 2026
|
4.670 | 4.690 | 4.550 | 4.595 | 4.595 | 2,459,300 |
|
Sep 8, 2026
|
4.800 | 4.800 | 4.670 | 4.670 | 4.670 | 1,646,700 |
|
Sep 7, 2026
|
4.885 | 4.890 | 4.740 | 4.760 | 4.760 | 1,658,100 |
|
Sep 4, 2026
|
4.855 | 4.975 | 4.845 | 4.865 | 4.865 | 1,143,600 |
|
Sep 3, 2026
|
4.950 | 4.950 | 4.825 | 4.855 | 4.855 | 1,087,800 |
|
Sep 2, 2026
|
5.050 | 5.050 | 4.810 | 4.840 | 4.840 | 2,069,100 |
|
Sep 1, 2026
|
5.175 | 5.225 | 4.980 | 5.000 | 5.000 | 3,612,000 |
|
Aug 31, 2026
|
5.210 | 5.215 | 5.045 | 5.155 | 5.155 | 1,749,900 |
|
Aug 28, 2026
|
5.135 | 5.240 | 5.090 | 5.225 | 5.225 | 1,815,600 |
|
Aug 27, 2026
|
5.200 | 5.200 | 5.070 | 5.105 | 5.105 | 1,496,400 |
|
Aug 26, 2026
|
5.190 | 5.260 | 5.170 | 5.170 | 5.170 | 765,600 |
|
Aug 25, 2026
|
5.220 | 5.260 | 5.100 | 5.120 | 5.120 | 4,896,900 |
|
Aug 24, 2026
|
5.410 | 5.410 | 5.210 | 5.240 | 5.240 | 1,107,600 |
|
Aug 21, 2026
|
5.285 | 5.330 | 5.150 | 5.325 | 5.325 | 1,180,200 |
|
Aug 20, 2026
|
5.225 | 5.285 | 5.200 | 5.200 | 5.200 | 1,001,400 |
|
Aug 19, 2026
|
5.380 | 5.380 | 5.190 | 5.220 | 5.220 | 2,014,800 |
|
Aug 18, 2026
|
5.520 | 5.525 | 5.340 | 5.375 | 5.375 | 1,466,700 |
|
Aug 17, 2026
|
5.495 | 5.570 | 5.465 | 5.495 | 5.495 | 845,100 |
|
Aug 14, 2026
|
5.420 | 5.540 | 5.420 | 5.430 | 5.430 | 1,176,000 |
|
Aug 13, 2026
|
5.635 | 5.635 | 5.475 | 5.475 | 5.475 | 2,110,500 |
|
Aug 12, 2026
|
5.720 | 5.720 | 5.545 | 5.585 | 5.585 | 1,669,500 |
|
Aug 11, 2026
|
5.880 | 5.880 | 5.595 | 5.625 | 5.625 | 3,441,900 |
|
Aug 10, 2026
|
6.175 | 6.300 | 5.810 | 5.810 | 5.810 | 11,674,500 |
|
Aug 7, 2026
|
5.625 | 5.865 | 5.505 | 5.865 | 5.865 | 4,607,400 |
|
Aug 6, 2026
|
5.960 | 5.960 | 5.610 | 5.625 | 5.625 | 2,680,200 |
|
Aug 5, 2026
|
5.800 | 5.865 | 5.680 | 5.810 | 5.810 | 1,764,900 |
|
Aug 4, 2026
|
5.740 | 5.740 | 5.620 | 5.700 | 5.700 | 2,391,600 |
|
Aug 3, 2026
|
5.740 | 5.740 | 5.595 | 5.660 | 5.660 | 957,600 |
|
Jul 31, 2026
|
5.710 | 5.760 | 5.610 | 5.640 | 5.640 | 1,089,000 |
|
Jul 30, 2026
|
5.720 | 5.770 | 5.500 | 5.600 | 5.600 | 1,445,100 |
|
Jul 29, 2026
|
5.520 | 5.680 | 5.520 | 5.610 | 5.610 | 1,741,200 |
|
Jul 28, 2026
|
5.780 | 5.780 | 5.420 | 5.450 | 5.450 | 2,345,400 |
|
Jul 27, 2026
|
5.570 | 5.700 | 5.520 | 5.640 | 5.640 | 1,321,800 |
|
Jul 24, 2026
|
5.580 | 5.830 | 5.530 | 5.560 | 5.560 | 2,211,900 |
|
Jul 23, 2026
|
5.430 | 5.750 | 5.410 | 5.620 | 5.620 | 2,174,100 |
|
Jul 22, 2026
|
5.640 | 5.670 | 5.410 | 5.430 | 5.430 | 2,340,265 |
|
Jul 21, 2026
|
5.700 | 5.690 | 5.420 | 5.600 | 5.600 | 1,926,155 |
|
Jul 20, 2026
|
5.620 | 5.800 | 5.540 | 5.670 | 5.670 | 1,365,617 |
|
Jul 17, 2026
|
5.820 | 5.860 | 5.460 | 5.620 | 5.620 | 2,830,093 |
|
Jul 16, 2026
|
5.830 | 5.910 | 5.660 | 5.820 | 5.820 | 2,092,658 |
|
Jul 15, 2026
|
5.860 | 5.860 | 5.660 | 5.700 | 5.700 | 1,307,633 |
|
Jul 14, 2026
|
5.650 | 5.840 | 5.530 | 5.700 | 5.700 | 1,638,573 |
|
Jul 13, 2026
|
5.680 | 5.680 | 5.490 | 5.670 | 5.670 | 1,996,140 |
|
Jul 10, 2026
|
5.580 | 5.800 | 5.480 | 5.540 | 5.540 | 1,375,738 |
|
Jul 9, 2026
|
5.450 | 5.720 | 5.420 | 5.560 | 5.560 | 1,730,773 |
|
Jul 8, 2026
|
5.610 | 5.680 | 5.450 | 5.450 | 5.450 | 1,324,880 |
|
Jul 7, 2026
|
5.940 | 5.940 | 5.560 | 5.580 | 5.580 | 734,400 |
|
Jul 6, 2026
|
6.000 | 6.000 | 5.720 | 5.750 | 5.750 | 1,540,603 |
|
Jul 3, 2026
|
5.730 | 5.980 | 5.690 | 5.870 | 5.870 | 2,870,904 |
|
Jul 2, 2026
|
5.580 | 5.700 | 5.440 | 5.540 | 5.540 | 2,199,676 |
|
Jun 30, 2026
|
5.550 | 5.550 | 5.330 | 5.460 | 5.460 | 1,595,063 |
|
Jun 29, 2026
|
5.390 | 5.620 | 5.390 | 5.520 | 5.520 | 1,896,399 |
|
Jun 26, 2026
|
5.660 | 5.660 | 5.390 | 5.390 | 5.390 | 2,049,388 |
|
Jun 25, 2026
|
5.850 | 5.870 | 5.520 | 5.620 | 5.620 | 3,296,981 |
|
Jun 24, 2026
|
6.030 | 6.040 | 5.810 | 5.850 | 5.850 | 2,236,725 |
|
Jun 23, 2026
|
6.240 | 6.250 | 5.990 | 6.050 | 6.050 | 2,412,930 |
|
Jun 22, 2026
|
6.500 | 6.580 | 6.240 | 6.260 | 6.260 | 2,422,388 |
|
Jun 18, 2026
|
6.330 | 6.510 | 6.250 | 6.470 | 6.470 | 2,057,551 |
|
Jun 17, 2026
|
6.520 | 6.690 | 6.440 | 6.440 | 6.440 | 1,650,575 |
|
Jun 16, 2026
|
6.780 | 6.780 | 6.560 | 6.610 | 6.610 | 1,730,172 |
|
Jun 15, 2026
|
6.700 | 6.760 | 6.630 | 6.650 | 6.650 | 1,254,569 |
|
Jun 12, 2026
|
6.560 | 6.710 | 6.530 | 6.590 | 6.590 | 1,219,286 |
|
Jun 11, 2026
|
6.470 | 6.540 | 6.300 | 6.530 | 6.530 | 1,457,852 |
|
Jun 10, 2026
|
6.610 | 6.630 | 6.190 | 6.470 | 6.470 | 4,307,877 |
|
Jun 9, 2026
|
6.820 | 6.880 | 6.600 | 6.660 | 6.660 | 2,491,179 |
|
Jun 8, 2026
|
6.980 | 7.000 | 6.760 | 6.820 | 6.820 | 4,907,157 |
|
Jun 5, 2026
|
7.310 | 7.420 | 7.160 | 7.270 | 7.270 | 2,341,810 |
|
Jun 4, 2026
|
7.580 | 7.590 | 7.310 | 7.330 | 7.330 | 1,976,975 |
|
Jun 3, 2026
|
7.680 | 7.820 | 7.550 | 7.580 | 7.580 | 1,652,495 |
|
Jun 2, 2026
|
7.640 | 7.920 | 7.540 | 7.740 | 7.740 | 4,022,953 |
|
Jun 1, 2026
|
7.330 | 7.620 | 7.310 | 7.500 | 7.500 | 1,970,204 |
|
May 29, 2026
|
7.420 | 7.640 | 7.300 | 7.300 | 7.300 | 2,615,416 |
|
May 28, 2026
|
7.380 | 7.550 | 7.280 | 7.430 | 7.430 | 1,935,246 |
|
May 27, 2026
|
7.460 | 7.570 | 7.430 | 7.440 | 7.440 | 790,851 |
|
May 26, 2026
|
7.610 | 7.610 | 7.340 | 7.510 | 7.510 | 2,607,766 |
|
May 22, 2026
|
7.380 | 7.680 | 7.360 | 7.610 | 7.610 | 3,568,807 |
|
May 21, 2026
|
7.450 | 7.620 | 7.290 | 7.290 | 7.290 | 2,705,644 |
|
May 20, 2026
|
7.600 | 7.610 | 7.270 | 7.360 | 7.360 | 3,462,098 |
|
May 19, 2026
|
7.670 | 7.740 | 7.540 | 7.560 | 7.560 | 2,184,952 |
|
May 18, 2026
|
7.800 | 7.800 | 7.500 | 7.650 | 7.650 | 4,000,740 |
|
May 15, 2026
|
7.930 | 8.010 | 7.760 | 7.790 | 7.790 | 9,102,305 |
|
May 14, 2026
|
8.340 | 8.340 | 7.890 | 7.910 | 7.910 | 4,758,583 |
|
May 13, 2026
|
8.180 | 8.290 | 8.050 | 8.280 | 8.280 | 4,764,724 |
|
May 12, 2026
|
8.180 | 8.340 | 8.030 | 8.120 | 8.120 | 4,599,209 |
|
May 11, 2026
|
8.200 | 8.310 | 8.080 | 8.240 | 8.240 | 8,171,058 |
|
May 8, 2026
|
8.490 | 8.490 | 8.120 | 8.200 | 8.200 | 6,656,980 |
|
May 7, 2026
|
8.040 | 8.460 | 8.040 | 8.310 | 8.310 | 7,627,812 |
|
May 6, 2026
|
8.320 | 8.450 | 7.980 | 8.190 | 8.190 | 10,089,090 |
|
May 5, 2026
|
8.580 | 8.580 | 8.310 | 8.390 | 8.390 | 513,534 |
|
May 4, 2026
|
8.370 | 8.740 | 8.250 | 8.590 | 8.590 | 1,266,565 |
|
Apr 30, 2026
|
8.660 | 8.750 | 8.260 | 8.370 | 8.370 | 6,829,834 |
|
Apr 29, 2026
|
7.620 | 8.650 | 7.620 | 8.640 | 8.640 | 17,295,191 |
|
Apr 28, 2026
|
8.030 | 8.030 | 7.640 | 7.670 | 7.670 | 5,390,578 |
|
Apr 27, 2026
|
7.850 | 7.970 | 7.780 | 7.950 | 7.950 | 4,485,459 |
|
Apr 24, 2026
|
8.000 | 8.040 | 7.700 | 7.780 | 7.780 | 6,087,166 |
|
Apr 23, 2026
|
8.040 | 8.040 | 7.760 | 7.910 | 7.910 | 7,306,352 |
|
Apr 22, 2026
|
8.540 | 8.580 | 7.850 | 7.850 | 7.850 | 22,429,841 |
|
Apr 21, 2026
|
8.270 | 8.610 | 8.220 | 8.510 | 8.510 | 13,143,540 |
|
Apr 20, 2026
|
8.140 | 8.390 | 8.010 | 8.220 | 8.220 | 8,090,768 |
|
Apr 17, 2026
|
8.160 | 8.440 | 8.080 | 8.160 | 8.160 | 10,940,979 |
|
Apr 16, 2026
|
7.740 | 8.100 | 7.700 | 8.100 | 8.100 | 14,970,901 |
|
Apr 15, 2026
|
8.060 | 8.060 | 7.530 | 7.620 | 7.620 | 11,349,144 |
|
Apr 14, 2026
|
8.850 | 8.950 | 7.510 | 7.850 | 7.850 | 27,821,201 |
|
Apr 13, 2026
|
9.200 | 9.260 | 8.820 | 8.850 | 8.850 | 2,202,505 |
|
Apr 10, 2026
|
9.140 | 9.420 | 9.000 | 9.150 | 9.150 | 6,459,195 |
|
Apr 9, 2026
|
9.300 | 9.300 | 8.990 | 9.020 | 9.020 | 3,301,967 |
|
Apr 8, 2026
|
9.000 | 9.480 | 8.940 | 9.300 | 9.300 | 8,747,516 |
|
Apr 2, 2026
|
8.620 | 8.950 | 8.570 | 8.850 | 8.850 | 2,412,793 |
|
Apr 1, 2026
|
8.700 | 8.700 | 8.380 | 8.620 | 8.620 | 2,485,469 |
|
Mar 31, 2026
|
8.670 | 8.830 | 8.210 | 8.500 | 8.500 | 4,070,126 |
|
Mar 30, 2026
|
8.370 | 8.430 | 8.280 | 8.420 | 8.420 | 1,513,200 |
|
Mar 27, 2026
|
8.210 | 8.390 | 8.130 | 8.370 | 8.370 | 1,315,500 |
|
Mar 26, 2026
|
8.480 | 8.490 | 8.180 | 8.220 | 8.220 | 822,300 |
|
Mar 25, 2026
|
8.270 | 8.400 | 8.240 | 8.360 | 8.360 | 1,854,200 |
|
Mar 24, 2026
|
8.290 | 8.440 | 8.220 | 8.270 | 8.270 | 1,189,500 |
|
Mar 23, 2026
|
8.350 | 8.350 | 8.100 | 8.150 | 8.150 | 859,800 |
|
Mar 20, 2026
|
8.260 | 8.440 | 8.150 | 8.350 | 8.350 | 1,759,200 |
|
Mar 19, 2026
|
8.300 | 8.340 | 8.170 | 8.180 | 8.180 | 932,700 |
|
Mar 18, 2026
|
8.250 | 8.350 | 8.220 | 8.350 | 8.350 | 753,600 |
|
Mar 17, 2026
|
8.500 | 8.500 | 8.200 | 8.200 | 8.200 | 979,800 |
|
Mar 16, 2026
|
8.490 | 8.570 | 8.330 | 8.400 | 8.400 | 927,600 |
|
Mar 13, 2026
|
8.600 | 8.680 | 8.360 | 8.460 | 8.460 | 1,280,100 |
|
Mar 12, 2026
|
8.740 | 8.780 | 8.500 | 8.620 | 8.620 | 2,190,600 |
|
Mar 11, 2026
|
8.350 | 8.750 | 8.350 | 8.630 | 8.630 | 3,075,600 |
|
Mar 10, 2026
|
8.350 | 8.370 | 8.270 | 8.280 | 8.280 | 981,900 |
|
Mar 9, 2026
|
8.470 | 8.470 | 8.030 | 8.190 | 8.190 | 1,363,500 |
|
Mar 6, 2026
|
8.260 | 8.350 | 8.220 | 8.270 | 8.270 | 1,289,100 |
|
Mar 5, 2026
|
8.480 | 8.520 | 8.220 | 8.250 | 8.250 | 1,925,000 |
|
Mar 4, 2026
|
8.450 | 8.630 | 8.200 | 8.330 | 8.330 | 2,772,100 |
|
Mar 3, 2026
|
8.700 | 8.890 | 8.420 | 8.450 | 8.450 | 2,088,600 |
|
Mar 2, 2026
|
9.000 | 9.000 | 8.580 | 8.620 | 8.620 | 3,526,500 |
|
Feb 27, 2026
|
9.790 | 9.840 | 9.120 | 9.200 | 9.200 | 8,048,700 |
|
Feb 26, 2026
|
9.500 | 9.670 | 9.200 | 9.280 | 9.280 | 3,312,000 |
|
Feb 25, 2026
|
9.200 | 9.730 | 9.200 | 9.460 | 9.460 | 4,054,800 |
|
Feb 24, 2026
|
8.780 | 9.300 | 8.780 | 9.190 | 9.190 | 3,018,300 |
|
Feb 23, 2026
|
8.400 | 8.900 | 8.400 | 8.780 | 8.780 | 363,000 |
|
Feb 20, 2026
|
8.960 | 8.960 | 8.280 | 8.400 | 8.400 | 448,500 |
|
Feb 16, 2026
|
8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
|
Feb 13, 2026
|
9.180 | 9.300 | 9.090 | 9.130 | 9.130 | 1,233,900 |
|
Feb 12, 2026
|
9.120 | 9.240 | 8.960 | 9.180 | 9.180 | 1,406,100 |
|
Feb 11, 2026
|
9.100 | 9.070 | 8.910 | 9.030 | 9.030 | 443,700 |
|
Feb 10, 2026
|
9.110 | 9.260 | 8.960 | 8.960 | 8.960 | 1,639,500 |
|
Feb 9, 2026
|
8.820 | 9.030 | 8.650 | 8.980 | 8.980 | 1,343,700 |
|
Feb 6, 2026
|
8.120 | 8.670 | 8.270 | 8.600 | 8.600 | 735,300 |
|
Feb 5, 2026
|
8.850 | 8.600 | 8.360 | 8.480 | 8.480 | 1,056,600 |
|
Feb 4, 2026
|
8.760 | 8.850 | 8.510 | 8.580 | 8.580 | 1,073,400 |
|
Feb 3, 2026
|
8.920 | 8.980 | 8.700 | 8.860 | 8.860 | 1,209,900 |
|
Feb 2, 2026
|
8.860 | 9.280 | 8.800 | 8.840 | 8.840 | 3,987,300 |
|
Jan 30, 2026
|
8.860 | 8.890 | 8.720 | 8.860 | 8.860 | 1,387,200 |
|
Jan 29, 2026
|
8.830 | 8.850 | 8.700 | 8.850 | 8.850 | 698,400 |
|
Jan 28, 2026
|
8.600 | 8.840 | 8.600 | 8.760 | 8.760 | 404,700 |
|
Jan 27, 2026
|
8.900 | 8.900 | 8.430 | 8.770 | 8.770 | 760,200 |
|
Jan 26, 2026
|
9.060 | 9.060 | 8.630 | 8.630 | 8.630 | 698,700 |
|
Jan 23, 2026
|
8.900 | 9.110 | 8.900 | 8.900 | 8.900 | 611,400 |
|
Jan 22, 2026
|
9.390 | 9.390 | 8.960 | 9.040 | 9.040 | 983,700 |
|
Jan 21, 2026
|
8.980 | 9.040 | 8.930 | 9.010 | 9.010 | 556,500 |
|
Jan 20, 2026
|
8.930 | 9.030 | 8.920 | 9.020 | 9.020 | 540,300 |
|
Jan 19, 2026
|
9.040 | 9.040 | 8.830 | 8.930 | 8.930 | 655,800 |
|
Jan 16, 2026
|
9.300 | 9.300 | 8.910 | 9.040 | 9.040 | 1,204,500 |
|
Jan 15, 2026
|
8.890 | 8.980 | 8.740 | 8.900 | 8.900 | 1,333,200 |
|
Jan 14, 2026
|
8.690 | 8.890 | 8.650 | 8.890 | 8.890 | 1,541,400 |
|
Jan 13, 2026
|
8.690 | 8.850 | 8.570 | 8.710 | 8.710 | 1,095,300 |
|
Jan 12, 2026
|
8.510 | 8.740 | 8.460 | 8.680 | 8.680 | 1,707,300 |
|
Jan 9, 2026
|
8.590 | 8.660 | 8.500 | 8.660 | 8.660 | 971,100 |
|
Jan 8, 2026
|
8.500 | 8.500 | 8.330 | 8.460 | 8.460 | 561,300 |
|
Jan 7, 2026
|
8.290 | 8.520 | 8.220 | 8.490 | 8.490 | 649,800 |
|
Jan 6, 2026
|
8.480 | 8.580 | 8.440 | 8.550 | 8.550 | 1,023,000 |
|
Jan 5, 2026
|
8.600 | 8.650 | 8.330 | 8.480 | 8.480 | 1,147,860 |
|
Jan 2, 2026
|
8.310 | 8.410 | 8.140 | 8.410 | 8.410 | 236,100 |
|
Dec 31, 2025
|
8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
|
Dec 30, 2025
|
8.170 | 8.260 | 8.170 | 8.260 | 8.260 | 903,540 |
|
Dec 29, 2025
|
8.530 | 8.530 | 8.220 | 8.270 | 8.270 | 609,300 |
|
Dec 24, 2025
|
8.410 | 8.410 | 8.410 | 8.410 | 8.410 | - |
|
Dec 23, 2025
|
8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 612,600 |
|
Dec 22, 2025
|
8.380 | 8.560 | 8.340 | 8.440 | 8.440 | 660,900 |
|
Dec 19, 2025
|
8.120 | 8.380 | 8.120 | 8.340 | 8.340 | 735,600 |
|
Dec 18, 2025
|
8.120 | 8.250 | 8.120 | 8.220 | 8.220 | 377,700 |
|
Dec 17, 2025
|
8.400 | 8.400 | 8.110 | 8.190 | 8.190 | 766,200 |
|
Dec 16, 2025
|
8.470 | 8.470 | 8.240 | 8.240 | 8.240 | 580,500 |
|
Dec 15, 2025
|
8.650 | 8.650 | 8.270 | 8.470 | 8.470 | 762,300 |
|
Dec 12, 2025
|
8.700 | 8.700 | 8.480 | 8.510 | 8.510 | 953,400 |
|
Dec 11, 2025
|
9.030 | 9.030 | 8.610 | 8.640 | 8.640 | 1,048,200 |
|
Dec 10, 2025
|
9.100 | 9.150 | 8.900 | 8.940 | 8.940 | 770,700 |
|
Dec 9, 2025
|
9.010 | 9.020 | 8.940 | 9.000 | 9.000 | 867,000 |
|
Dec 8, 2025
|
9.000 | 9.050 | 8.860 | 9.000 | 9.000 | 1,358,400 |
|
Dec 5, 2025
|
9.200 | 9.200 | 8.960 | 9.000 | 9.000 | 855,300 |
|
Dec 4, 2025
|
9.000 | 9.140 | 9.000 | 9.020 | 9.020 | 893,400 |
|
Dec 3, 2025
|
9.000 | 9.040 | 8.950 | 9.000 | 9.000 | 781,500 |
|
Dec 2, 2025
|
9.070 | 9.070 | 8.920 | 8.980 | 8.980 | 1,076,100 |
|
Dec 1, 2025
|
8.970 | 9.050 | 8.970 | 9.000 | 9.000 | 1,058,100 |
|
Nov 28, 2025
|
9.000 | 9.070 | 8.960 | 9.030 | 9.030 | 765,000 |
|
Nov 27, 2025
|
9.010 | 9.080 | 8.940 | 9.000 | 9.000 | 1,388,700 |
|
Nov 26, 2025
|
9.330 | 9.330 | 8.960 | 9.000 | 9.000 | 2,511,900 |
|
Nov 25, 2025
|
9.010 | 9.230 | 9.000 | 9.160 | 9.160 | 1,458,300 |
|
Nov 24, 2025
|
9.250 | 9.250 | 8.940 | 9.000 | 9.000 | 1,939,800 |
|
Nov 21, 2025
|
8.900 | 9.000 | 8.540 | 9.000 | 9.000 | 12,661,800 |
|
Nov 20, 2025
|
9.180 | 9.290 | 8.980 | 9.050 | 9.050 | 3,186,900 |
|
Nov 19, 2025
|
9.200 | 9.420 | 9.100 | 9.150 | 9.150 | 4,360,650 |
|
Nov 18, 2025
|
9.300 | 9.300 | 9.050 | 9.160 | 9.160 | 2,808,500 |
|
Nov 17, 2025
|
9.300 | 9.490 | 9.290 | 9.380 | 9.380 | 1,614,600 |
|
Nov 14, 2025
|
9.770 | 9.770 | 9.260 | 9.300 | 9.300 | 4,419,300 |
|
Nov 13, 2025
|
9.660 | 10.190 | 9.550 | 9.770 | 9.770 | 7,067,300 |
|
Nov 12, 2025
|
10.030 | 10.030 | 9.560 | 9.580 | 9.580 | 3,697,800 |
|
Nov 11, 2025
|
9.710 | 10.220 | 9.710 | 10.030 | 10.030 | 5,489,100 |
|
Nov 10, 2025
|
9.540 | 9.900 | 9.470 | 9.740 | 9.740 | 5,927,600 |
|
Nov 7, 2025
|
9.600 | 9.600 | 9.330 | 9.450 | 9.450 | 3,181,200 |
|
Nov 6, 2025
|
9.270 | 9.620 | 9.240 | 9.490 | 9.490 | 5,596,700 |
|
Nov 5, 2025
|
8.950 | 9.330 | 8.950 | 9.230 | 9.230 | 8,006,400 |
|
Nov 4, 2025
|
9.120 | 9.120 | 8.900 | 8.950 | 8.950 | 3,879,000 |
|
Nov 3, 2025
|
9.330 | 9.340 | 9.050 | 9.120 | 9.120 | 3,203,700 |
|
Oct 31, 2025
|
9.300 | 9.610 | 9.120 | 9.330 | 9.330 | 4,551,900 |
|
Oct 30, 2025
|
9.010 | 9.530 | 9.000 | 9.290 | 9.290 | 16,566,800 |
