Shanghai - Delayed Quote
CNY
Shanxi Lanhua Sci-Tech Venture Co.,Ltd (600123.SS)
6.26
-0.13
(-2.03%)
At close: 3:00:01 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
6.40 | 6.50 | 6.22 | 6.26 | 6.26 | 29,488,966 |
|
Oct 30, 2026
|
6.32 | 6.47 | 6.26 | 6.39 | 6.39 | 16,300,046 |
|
Oct 29, 2026
|
6.31 | 6.41 | 6.26 | 6.36 | 6.36 | 17,707,050 |
|
Oct 28, 2026
|
6.21 | 6.40 | 6.20 | 6.26 | 6.26 | 17,302,808 |
|
Oct 27, 2026
|
6.00 | 6.36 | 5.99 | 6.29 | 6.29 | 24,420,202 |
|
Oct 26, 2026
|
6.33 | 6.42 | 6.25 | 6.41 | 6.41 | 16,724,701 |
|
Oct 23, 2026
|
6.34 | 6.37 | 6.18 | 6.37 | 6.37 | 19,955,700 |
|
Oct 22, 2026
|
6.58 | 6.59 | 6.32 | 6.34 | 6.34 | 16,416,235 |
|
Oct 21, 2026
|
6.57 | 6.65 | 6.53 | 6.57 | 6.57 | 10,794,287 |
|
Oct 20, 2026
|
6.65 | 6.69 | 6.54 | 6.58 | 6.58 | 16,517,977 |
|
Oct 19, 2026
|
6.62 | 6.71 | 6.53 | 6.66 | 6.66 | 22,427,699 |
|
Oct 16, 2026
|
6.50 | 6.71 | 6.47 | 6.62 | 6.62 | 19,152,860 |
|
Oct 15, 2026
|
6.84 | 6.85 | 6.36 | 6.47 | 6.47 | 35,325,554 |
|
Oct 14, 2026
|
6.93 | 7.02 | 6.87 | 6.90 | 6.90 | 18,088,652 |
|
Oct 13, 2026
|
6.77 | 6.98 | 6.73 | 6.96 | 6.96 | 20,314,765 |
|
Oct 12, 2026
|
7.10 | 7.20 | 6.73 | 6.77 | 6.77 | 26,912,860 |
|
Oct 9, 2026
|
7.01 | 7.10 | 6.96 | 7.07 | 7.07 | 18,153,934 |
|
Oct 8, 2026
|
6.86 | 7.04 | 6.83 | 6.99 | 6.99 | 16,140,480 |
|
Sep 30, 2026
|
6.82 | 6.93 | 6.77 | 6.86 | 6.86 | 11,668,800 |
|
Sep 29, 2026
|
6.95 | 6.97 | 6.71 | 6.81 | 6.81 | 17,753,441 |
|
Sep 28, 2026
|
6.93 | 6.97 | 6.84 | 6.97 | 6.97 | 17,765,294 |
|
Sep 24, 2026
|
6.99 | 7.12 | 6.94 | 6.98 | 6.98 | 13,732,600 |
|
Sep 23, 2026
|
7.12 | 7.18 | 7.00 | 7.01 | 7.01 | 14,959,263 |
|
Sep 22, 2026
|
7.25 | 7.31 | 7.13 | 7.18 | 7.18 | 22,109,050 |
|
Sep 21, 2026
|
6.96 | 7.35 | 6.89 | 7.31 | 7.31 | 27,668,121 |
|
Sep 18, 2026
|
7.01 | 7.09 | 6.93 | 6.96 | 6.96 | 15,666,827 |
|
Sep 17, 2026
|
6.99 | 7.02 | 6.85 | 7.00 | 7.00 | 14,227,274 |
|
Sep 16, 2026
|
7.00 | 7.07 | 6.91 | 7.01 | 7.01 | 14,181,618 |
|
Sep 15, 2026
|
7.00 | 7.10 | 6.98 | 7.04 | 7.04 | 17,015,850 |
|
Sep 14, 2026
|
7.03 | 7.14 | 6.98 | 7.00 | 7.00 | 22,339,690 |
|
Sep 11, 2026
|
7.27 | 7.33 | 7.03 | 7.08 | 7.08 | 21,132,361 |
|
Sep 10, 2026
|
7.33 | 7.45 | 7.20 | 7.27 | 7.27 | 25,152,172 |
|
Sep 9, 2026
|
7.21 | 7.45 | 7.15 | 7.38 | 7.38 | 34,813,436 |
|
Sep 8, 2026
|
6.98 | 7.27 | 6.94 | 7.24 | 7.24 | 25,623,550 |
|
Sep 7, 2026
|
7.01 | 7.12 | 6.95 | 6.99 | 6.99 | 18,913,882 |
|
Sep 4, 2026
|
7.11 | 7.20 | 7.01 | 7.05 | 7.05 | 19,489,360 |
|
Sep 3, 2026
|
7.10 | 7.27 | 7.02 | 7.11 | 7.11 | 29,767,079 |
|
Sep 2, 2026
|
7.33 | 7.36 | 6.98 | 7.08 | 7.08 | 33,069,580 |
|
Sep 1, 2026
|
7.31 | 7.55 | 7.18 | 7.22 | 7.22 | 37,180,612 |
|
Aug 31, 2026
|
7.38 | 7.49 | 7.24 | 7.39 | 7.39 | 27,086,303 |
|
Aug 28, 2026
|
7.30 | 7.41 | 7.21 | 7.32 | 7.32 | 19,190,932 |
|
Aug 27, 2026
|
7.22 | 7.38 | 7.20 | 7.32 | 7.32 | 21,823,390 |
|
Aug 26, 2026
|
7.22 | 7.30 | 7.16 | 7.25 | 7.25 | 21,211,170 |
|
Aug 25, 2026
|
7.30 | 7.44 | 7.25 | 7.26 | 7.26 | 24,347,981 |
|
Aug 24, 2026
|
7.24 | 7.39 | 7.22 | 7.30 | 7.30 | 26,266,264 |
|
Aug 21, 2026
|
7.21 | 7.31 | 7.14 | 7.24 | 7.24 | 21,185,640 |
|
Aug 20, 2026
|
7.24 | 7.50 | 7.22 | 7.27 | 7.27 | 26,571,442 |
|
Aug 19, 2026
|
7.36 | 7.48 | 7.21 | 7.28 | 7.28 | 26,100,256 |
|
Aug 18, 2026
|
7.25 | 7.38 | 7.19 | 7.33 | 7.33 | 25,357,321 |
|
Aug 17, 2026
|
7.26 | 7.30 | 7.13 | 7.26 | 7.26 | 23,344,650 |
|
Aug 14, 2026
|
7.20 | 7.28 | 7.11 | 7.26 | 7.26 | 16,618,148 |
|
Aug 13, 2026
|
7.15 | 7.25 | 7.08 | 7.20 | 7.20 | 23,070,705 |
|
Aug 12, 2026
|
7.28 | 7.35 | 7.16 | 7.19 | 7.19 | 20,608,021 |
|
Aug 11, 2026
|
7.30 | 7.34 | 7.10 | 7.31 | 7.31 | 29,215,336 |
|
Aug 10, 2026
|
6.99 | 7.28 | 6.92 | 7.24 | 7.24 | 35,401,600 |
|
Aug 7, 2026
|
6.94 | 7.02 | 6.80 | 6.99 | 6.99 | 33,620,656 |
|
Aug 6, 2026
|
6.89 | 7.11 | 6.86 | 6.99 | 6.99 | 39,487,462 |
|
Aug 5, 2026
|
6.80 | 7.02 | 6.80 | 6.93 | 6.93 | 24,624,765 |
|
Aug 4, 2026
|
6.92 | 6.98 | 6.82 | 6.87 | 6.87 | 32,664,960 |
|
Aug 3, 2026
|
6.84 | 7.10 | 6.82 | 6.98 | 6.98 | 26,788,009 |
|
Jul 31, 2026
|
6.77 | 7.00 | 6.74 | 6.99 | 6.99 | 31,030,309 |
|
Jul 30, 2026
|
6.84 | 6.94 | 6.74 | 6.91 | 6.91 | 28,039,845 |
|
Jul 29, 2026
|
6.55 | 6.93 | 6.52 | 6.86 | 6.86 | 39,527,629 |
|
Jul 28, 2026
|
6.50 | 6.55 | 6.31 | 6.51 | 6.51 | 26,083,850 |
|
Jul 27, 2026
|
6.26 | 6.65 | 6.26 | 6.60 | 6.60 | 30,955,230 |
|
Jul 24, 2026
|
6.59 | 6.93 | 6.41 | 6.41 | 6.41 | 38,015,662 |
|
Jul 23, 2026
|
6.40 | 6.70 | 6.40 | 6.69 | 6.69 | 32,359,064 |
|
Jul 22, 2026
|
6.30 | 6.46 | 6.20 | 6.44 | 6.44 | 29,694,824 |
|
Jul 21, 2026
|
6.35 | 6.45 | 6.27 | 6.29 | 6.29 | 32,635,432 |
|
Jul 20, 2026
|
6.27 | 6.47 | 6.23 | 6.42 | 6.42 | 37,944,418 |
|
Jul 17, 2026
|
6.27 | 6.41 | 6.15 | 6.16 | 6.16 | 30,858,394 |
|
Jul 16, 2026
|
6.34 | 6.50 | 6.21 | 6.25 | 6.25 | 29,471,299 |
|
Jul 15, 2026
|
6.04 | 6.36 | 6.00 | 6.33 | 6.33 | 40,772,908 |
|
Jul 14, 2026
|
5.80 | 6.07 | 5.77 | 6.02 | 6.02 | 30,115,257 |
|
Jul 13, 2026
|
5.66 | 5.82 | 5.59 | 5.78 | 5.78 | 20,924,050 |
|
Jul 10, 2026
|
5.65 | 5.73 | 5.53 | 5.67 | 5.67 | 18,751,780 |
|
Jul 9, 2026
|
5.76 | 5.80 | 5.65 | 5.69 | 5.69 | 19,248,871 |
|
Jul 8, 2026
|
5.77 | 5.91 | 5.69 | 5.80 | 5.80 | 25,529,384 |
|
Jul 7, 2026
|
6.04 | 6.04 | 5.70 | 5.77 | 5.77 | 26,101,680 |
|
Jul 6, 2026
|
5.77 | 6.05 | 5.69 | 6.03 | 6.03 | 28,335,893 |
|
Jul 3, 2026
|
5.60 | 5.79 | 5.58 | 5.74 | 5.74 | 21,481,345 |
|
Jul 2, 2026
|
5.53 | 5.71 | 5.50 | 5.58 | 5.58 | 23,641,883 |
|
Jul 1, 2026
|
5.34 | 5.58 | 5.29 | 5.54 | 5.54 | 22,909,174 |
|
Jun 30, 2026
|
5.47 | 5.48 | 5.30 | 5.34 | 5.34 | 20,419,622 |
|
Jun 29, 2026
|
5.48 | 5.58 | 5.33 | 5.48 | 5.48 | 22,972,855 |
|
Jun 26, 2026
|
5.66 | 5.68 | 5.42 | 5.47 | 5.47 | 23,736,932 |
|
Jun 25, 2026
|
5.81 | 5.82 | 5.59 | 5.63 | 5.63 | 28,967,790 |
|
Jun 24, 2026
|
6.14 | 6.14 | 5.83 | 5.84 | 5.84 | 34,346,241 |
|
Jun 23, 2026
|
6.06 | 6.22 | 6.02 | 6.10 | 6.10 | 32,972,683 |
|
Jun 22, 2026
|
6.01 | 6.13 | 5.85 | 6.11 | 6.11 | 42,785,901 |
|
Jun 18, 2026
|
6.30 | 6.34 | 5.99 | 6.05 | 6.05 | 50,005,454 |
|
Jun 17, 2026
|
6.79 | 6.79 | 6.30 | 6.35 | 6.35 | 37,987,325 |
|
Jun 16, 2026
|
6.78 | 6.87 | 6.69 | 6.72 | 6.72 | 33,715,890 |
|
Jun 15, 2026
|
6.90 | 6.99 | 6.78 | 6.87 | 6.87 | 38,254,060 |
|
Jun 12, 2026
|
6.71 | 7.11 | 6.70 | 6.99 | 6.99 | 40,083,092 |
|
Jun 11, 2026
|
6.63 | 6.82 | 6.60 | 6.71 | 6.71 | 40,162,824 |
|
Jun 10, 2026
|
6.95 | 6.98 | 6.51 | 6.58 | 6.58 | 43,221,859 |
|
Jun 9, 2026
|
7.14 | 7.17 | 6.87 | 6.96 | 6.96 | 47,320,063 |
|
Jun 8, 2026
|
7.30 | 7.41 | 7.15 | 7.19 | 7.19 | 41,662,460 |
|
Jun 5, 2026
|
7.32 | 7.50 | 7.26 | 7.35 | 7.35 | 47,332,290 |
|
Jun 4, 2026
|
7.37 | 7.49 | 7.26 | 7.35 | 7.35 | 60,238,818 |
|
Jun 3, 2026
|
7.18 | 7.44 | 7.11 | 7.37 | 7.37 | 63,586,310 |
|
Jun 2, 2026
|
7.15 | 7.34 | 7.06 | 7.21 | 7.21 | 70,589,082 |
|
Jun 1, 2026
|
6.90 | 7.18 | 6.79 | 7.12 | 7.12 | 67,490,017 |
|
May 29, 2026
|
6.61 | 6.95 | 6.61 | 6.85 | 6.85 | 47,451,709 |
|
May 28, 2026
|
6.34 | 6.70 | 6.31 | 6.59 | 6.59 | 39,410,245 |
|
May 27, 2026
|
6.27 | 6.39 | 6.20 | 6.37 | 6.37 | 26,920,184 |
|
May 26, 2026
|
6.35 | 6.42 | 6.20 | 6.27 | 6.27 | 22,307,869 |
|
May 25, 2026
|
6.38 | 6.56 | 6.36 | 6.41 | 6.41 | 34,051,334 |
|
May 22, 2026
|
6.28 | 6.33 | 6.18 | 6.25 | 6.25 | 18,959,498 |
|
May 21, 2026
|
6.41 | 6.46 | 6.25 | 6.27 | 6.27 | 28,410,935 |
|
May 20, 2026
|
6.62 | 6.69 | 6.40 | 6.45 | 6.45 | 24,196,927 |
|
May 19, 2026
|
6.72 | 6.77 | 6.57 | 6.63 | 6.63 | 25,379,702 |
|
May 18, 2026
|
6.70 | 6.89 | 6.64 | 6.78 | 6.78 | 34,435,507 |
|
May 15, 2026
|
6.58 | 6.92 | 6.44 | 6.66 | 6.66 | 44,412,610 |
|
May 14, 2026
|
6.68 | 6.76 | 6.55 | 6.55 | 6.55 | 22,629,349 |
|
May 13, 2026
|
6.75 | 6.84 | 6.66 | 6.68 | 6.68 | 26,836,580 |
|
May 12, 2026
|
6.70 | 6.85 | 6.70 | 6.74 | 6.74 | 20,720,398 |
|
May 11, 2026
|
6.70 | 6.91 | 6.68 | 6.80 | 6.80 | 36,565,804 |
|
May 8, 2026
|
6.84 | 6.88 | 6.64 | 6.65 | 6.65 | 26,324,330 |
|
May 7, 2026
|
7.03 | 7.07 | 6.69 | 6.71 | 6.71 | 47,401,538 |
|
May 6, 2026
|
7.09 | 7.18 | 6.92 | 7.16 | 7.16 | 49,500,909 |
|
Apr 30, 2026
|
6.99 | 7.13 | 6.98 | 7.08 | 7.08 | 58,679,636 |
|
Apr 29, 2026
|
6.80 | 6.95 | 6.78 | 6.90 | 6.90 | 34,318,731 |
|
Apr 28, 2026
|
6.64 | 6.87 | 6.63 | 6.85 | 6.85 | 37,595,143 |
|
Apr 27, 2026
|
6.41 | 6.81 | 6.40 | 6.66 | 6.66 | 51,305,611 |
|
Apr 24, 2026
|
6.40 | 6.55 | 6.39 | 6.46 | 6.46 | 40,712,737 |
|
Apr 23, 2026
|
6.33 | 6.63 | 6.33 | 6.60 | 6.60 | 49,497,262 |
|
Apr 22, 2026
|
6.33 | 6.39 | 6.32 | 6.34 | 6.34 | 16,543,959 |
|
Apr 21, 2026
|
6.20 | 6.37 | 6.20 | 6.35 | 6.35 | 33,155,499 |
|
Apr 20, 2026
|
6.18 | 6.25 | 6.14 | 6.21 | 6.21 | 20,434,050 |
|
Apr 17, 2026
|
6.26 | 6.28 | 6.16 | 6.18 | 6.18 | 19,304,090 |
|
Apr 16, 2026
|
6.20 | 6.29 | 6.18 | 6.28 | 6.28 | 18,104,225 |
|
Apr 15, 2026
|
6.24 | 6.26 | 6.15 | 6.21 | 6.21 | 26,163,930 |
|
Apr 14, 2026
|
6.33 | 6.34 | 6.21 | 6.27 | 6.27 | 28,669,593 |
|
Apr 13, 2026
|
6.44 | 6.47 | 6.31 | 6.37 | 6.37 | 31,266,191 |
|
Apr 10, 2026
|
6.30 | 6.50 | 6.27 | 6.37 | 6.37 | 31,437,894 |
|
Apr 9, 2026
|
6.38 | 6.44 | 6.30 | 6.31 | 6.31 | 25,418,289 |
|
Apr 8, 2026
|
6.23 | 6.42 | 6.22 | 6.40 | 6.40 | 43,359,083 |
|
Apr 7, 2026
|
6.25 | 6.57 | 6.18 | 6.55 | 6.55 | 43,137,508 |
|
Apr 3, 2026
|
6.54 | 6.57 | 6.18 | 6.24 | 6.24 | 40,245,162 |
|
Apr 2, 2026
|
6.48 | 6.64 | 6.45 | 6.53 | 6.53 | 39,853,260 |
|
Apr 1, 2026
|
6.53 | 6.62 | 6.43 | 6.47 | 6.47 | 38,178,000 |
|
Mar 31, 2026
|
6.88 | 6.94 | 6.53 | 6.56 | 6.56 | 59,092,466 |
|
Mar 30, 2026
|
7.12 | 7.15 | 6.85 | 6.95 | 6.95 | 60,643,460 |
|
Mar 27, 2026
|
6.96 | 7.07 | 6.88 | 6.99 | 6.99 | 49,984,481 |
|
Mar 26, 2026
|
6.93 | 7.10 | 6.90 | 7.05 | 7.05 | 57,407,508 |
|
Mar 25, 2026
|
6.89 | 7.07 | 6.66 | 6.96 | 6.96 | 68,122,614 |
|
Mar 24, 2026
|
6.85 | 7.10 | 6.85 | 7.05 | 7.05 | 58,883,329 |
|
Mar 23, 2026
|
7.16 | 7.28 | 6.90 | 7.01 | 7.01 | 87,765,628 |
|
Mar 20, 2026
|
6.85 | 7.22 | 6.75 | 7.01 | 7.01 | 71,317,006 |
|
Mar 19, 2026
|
7.01 | 7.07 | 6.87 | 6.90 | 6.90 | 55,154,784 |
|
Mar 18, 2026
|
6.97 | 7.12 | 6.78 | 6.85 | 6.85 | 49,961,869 |
|
Mar 17, 2026
|
7.20 | 7.22 | 6.97 | 7.02 | 7.02 | 66,684,752 |
|
Mar 16, 2026
|
7.49 | 7.60 | 7.11 | 7.11 | 7.11 | 87,596,123 |
|
Mar 13, 2026
|
7.32 | 7.50 | 7.18 | 7.21 | 7.21 | 101,938,174 |
|
Mar 12, 2026
|
7.16 | 7.33 | 6.95 | 7.17 | 7.17 | 109,513,683 |
|
Mar 11, 2026
|
6.78 | 7.01 | 6.65 | 6.97 | 6.97 | 84,262,075 |
|
Mar 10, 2026
|
6.94 | 7.16 | 6.75 | 6.76 | 6.76 | 115,850,746 |
|
Mar 9, 2026
|
7.10 | 7.32 | 7.06 | 7.09 | 7.09 | 164,975,123 |
|
Mar 6, 2026
|
6.61 | 6.69 | 6.49 | 6.65 | 6.65 | 43,436,420 |
|
Mar 5, 2026
|
6.73 | 6.81 | 6.50 | 6.69 | 6.69 | 64,939,170 |
|
Mar 4, 2026
|
6.84 | 6.99 | 6.59 | 6.88 | 6.88 | 76,041,799 |
|
Mar 3, 2026
|
6.69 | 7.14 | 6.65 | 6.98 | 6.98 | 134,137,666 |
|
Mar 2, 2026
|
6.65 | 6.69 | 6.48 | 6.61 | 6.61 | 71,200,921 |
|
Feb 27, 2026
|
6.26 | 6.45 | 6.24 | 6.44 | 6.44 | 39,864,611 |
|
Feb 26, 2026
|
6.32 | 6.38 | 6.22 | 6.27 | 6.27 | 24,164,791 |
|
Feb 25, 2026
|
6.25 | 6.41 | 6.24 | 6.32 | 6.32 | 34,266,651 |
|
Feb 24, 2026
|
6.15 | 6.30 | 6.13 | 6.25 | 6.25 | 31,822,926 |
|
Feb 13, 2026
|
6.17 | 6.21 | 6.08 | 6.09 | 6.09 | 21,934,299 |
|
Feb 12, 2026
|
6.23 | 6.27 | 6.17 | 6.19 | 6.19 | 17,459,518 |
|
Feb 11, 2026
|
6.18 | 6.28 | 6.13 | 6.24 | 6.24 | 27,200,418 |
|
Feb 10, 2026
|
6.16 | 6.23 | 6.11 | 6.18 | 6.18 | 17,394,310 |
|
Feb 9, 2026
|
6.17 | 6.24 | 6.15 | 6.21 | 6.21 | 20,013,513 |
|
Feb 6, 2026
|
6.19 | 6.24 | 6.11 | 6.15 | 6.15 | 20,097,003 |
|
Feb 5, 2026
|
6.30 | 6.31 | 6.15 | 6.22 | 6.22 | 38,571,870 |
|
Feb 4, 2026
|
6.02 | 6.45 | 6.01 | 6.41 | 6.41 | 74,471,223 |
|
Feb 3, 2026
|
5.97 | 6.05 | 5.94 | 6.00 | 6.00 | 17,885,924 |
|
Feb 2, 2026
|
6.18 | 6.23 | 5.94 | 5.95 | 5.95 | 42,274,733 |
|
Jan 30, 2026
|
6.33 | 6.50 | 6.22 | 6.28 | 6.28 | 47,733,771 |
|
Jan 29, 2026
|
6.21 | 6.35 | 6.16 | 6.27 | 6.27 | 48,693,970 |
|
Jan 28, 2026
|
5.91 | 6.24 | 5.91 | 6.20 | 6.20 | 54,580,012 |
|
Jan 27, 2026
|
6.06 | 6.07 | 5.88 | 5.91 | 5.91 | 42,079,800 |
|
Jan 26, 2026
|
6.12 | 6.22 | 6.09 | 6.19 | 6.19 | 29,490,588 |
|
Jan 23, 2026
|
6.11 | 6.13 | 6.08 | 6.12 | 6.12 | 17,366,426 |
|
Jan 22, 2026
|
6.02 | 6.13 | 6.00 | 6.11 | 6.11 | 23,048,078 |
|
Jan 21, 2026
|
6.06 | 6.06 | 5.98 | 6.02 | 6.02 | 16,721,347 |
|
Jan 20, 2026
|
6.05 | 6.09 | 6.01 | 6.08 | 6.08 | 18,932,549 |
|
Jan 19, 2026
|
5.99 | 6.06 | 5.98 | 6.06 | 6.06 | 14,038,451 |
|
Jan 16, 2026
|
6.05 | 6.06 | 5.98 | 5.99 | 5.99 | 12,703,220 |
|
Jan 15, 2026
|
6.05 | 6.07 | 5.98 | 6.05 | 6.05 | 13,679,022 |
|
Jan 14, 2026
|
6.11 | 6.14 | 6.04 | 6.05 | 6.05 | 23,020,390 |
|
Jan 13, 2026
|
6.16 | 6.17 | 6.11 | 6.12 | 6.12 | 17,477,956 |
|
Jan 12, 2026
|
6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 20,250,269 |
|
Jan 9, 2026
|
6.09 | 6.18 | 6.09 | 6.16 | 6.16 | 16,254,283 |
|
Jan 8, 2026
|
6.20 | 6.21 | 6.12 | 6.13 | 6.13 | 23,925,347 |
|
Jan 7, 2026
|
6.09 | 6.19 | 6.01 | 6.19 | 6.19 | 35,594,237 |
|
Jan 6, 2026
|
5.93 | 6.01 | 5.93 | 5.99 | 5.99 | 14,273,478 |
|
Jan 5, 2026
|
5.92 | 5.96 | 5.91 | 5.94 | 5.94 | 8,825,629 |
|
Dec 31, 2025
|
5.94 | 5.96 | 5.90 | 5.91 | 5.91 | 6,335,095 |
|
Dec 30, 2025
|
6.00 | 6.01 | 5.93 | 5.94 | 5.94 | 10,224,956 |
|
Dec 29, 2025
|
5.95 | 6.03 | 5.93 | 6.01 | 6.01 | 13,432,136 |
|
Dec 26, 2025
|
5.93 | 5.96 | 5.92 | 5.95 | 5.95 | 10,179,731 |
|
Dec 25, 2025
|
5.94 | 5.94 | 5.90 | 5.94 | 5.94 | 6,851,290 |
|
Dec 24, 2025
|
5.89 | 5.93 | 5.86 | 5.92 | 5.92 | 7,938,241 |
|
Dec 23, 2025
|
5.93 | 5.95 | 5.89 | 5.89 | 5.89 | 7,967,126 |
|
Dec 22, 2025
|
5.96 | 5.97 | 5.93 | 5.94 | 5.94 | 7,476,600 |
|
Dec 19, 2025
|
5.93 | 5.98 | 5.90 | 5.95 | 5.95 | 11,190,652 |
|
Dec 18, 2025
|
5.90 | 5.95 | 5.90 | 5.94 | 5.94 | 11,136,551 |
|
Dec 17, 2025
|
5.85 | 5.89 | 5.81 | 5.87 | 5.87 | 11,798,746 |
|
Dec 16, 2025
|
5.95 | 5.95 | 5.81 | 5.86 | 5.86 | 15,917,883 |
|
Dec 15, 2025
|
5.92 | 5.99 | 5.92 | 5.94 | 5.94 | 15,161,124 |
|
Dec 12, 2025
|
6.02 | 6.07 | 5.92 | 5.93 | 5.93 | 25,584,965 |
|
Dec 11, 2025
|
6.18 | 6.18 | 5.99 | 6.03 | 6.03 | 22,061,790 |
|
Dec 10, 2025
|
6.21 | 6.23 | 6.13 | 6.18 | 6.18 | 15,539,762 |
|
Dec 9, 2025
|
6.35 | 6.36 | 6.20 | 6.22 | 6.22 | 19,851,140 |
|
Dec 8, 2025
|
6.39 | 6.41 | 6.36 | 6.37 | 6.37 | 11,460,331 |
|
Dec 5, 2025
|
6.40 | 6.41 | 6.35 | 6.40 | 6.40 | 12,709,778 |
|
Dec 4, 2025
|
6.43 | 6.44 | 6.37 | 6.40 | 6.40 | 13,604,414 |
|
Dec 3, 2025
|
6.42 | 6.45 | 6.37 | 6.44 | 6.44 | 15,830,641 |
|
Dec 2, 2025
|
6.46 | 6.46 | 6.39 | 6.42 | 6.42 | 12,920,186 |
|
Dec 1, 2025
|
6.44 | 6.47 | 6.43 | 6.47 | 6.47 | 12,868,479 |
|
Nov 28, 2025
|
6.42 | 6.47 | 6.40 | 6.44 | 6.44 | 12,545,077 |
|
Nov 27, 2025
|
6.42 | 6.46 | 6.39 | 6.42 | 6.42 | 8,669,581 |
|
Nov 26, 2025
|
6.44 | 6.46 | 6.41 | 6.42 | 6.42 | 11,453,650 |
|
Nov 25, 2025
|
6.45 | 6.47 | 6.42 | 6.45 | 6.45 | 11,924,638 |
|
Nov 24, 2025
|
6.45 | 6.48 | 6.38 | 6.43 | 6.43 | 14,944,233 |
|
Nov 21, 2025
|
6.64 | 6.66 | 6.41 | 6.42 | 6.42 | 33,285,363 |
|
Nov 20, 2025
|
6.81 | 6.81 | 6.66 | 6.66 | 6.66 | 19,898,790 |
|
Nov 19, 2025
|
6.80 | 6.83 | 6.73 | 6.79 | 6.79 | 20,300,946 |
|
Nov 18, 2025
|
7.07 | 7.07 | 6.78 | 6.82 | 6.82 | 48,225,641 |
|
Nov 17, 2025
|
6.96 | 7.15 | 6.93 | 7.10 | 7.10 | 52,303,388 |
|
Nov 14, 2025
|
6.94 | 7.00 | 6.92 | 6.98 | 6.98 | 33,479,923 |
|
Nov 13, 2025
|
6.88 | 6.96 | 6.85 | 6.95 | 6.95 | 26,497,262 |
|
Nov 12, 2025
|
6.92 | 6.96 | 6.88 | 6.89 | 6.89 | 18,775,902 |
|
Nov 11, 2025
|
7.02 | 7.02 | 6.87 | 6.94 | 6.94 | 32,467,286 |
|
Nov 10, 2025
|
6.98 | 7.07 | 6.92 | 7.02 | 7.02 | 40,308,923 |
|
Nov 7, 2025
|
6.90 | 6.99 | 6.87 | 6.92 | 6.92 | 31,982,490 |
|
Nov 6, 2025
|
6.83 | 6.93 | 6.82 | 6.92 | 6.92 | 33,619,828 |
|
Nov 5, 2025
|
6.79 | 6.90 | 6.74 | 6.84 | 6.84 | 28,854,799 |
|
Nov 4, 2025
|
6.85 | 6.90 | 6.78 | 6.80 | 6.80 | 24,021,371 |
|
Nov 3, 2025
|
6.75 | 6.89 | 6.73 | 6.85 | 6.85 | 32,644,715 |
