Shanghai - Delayed Quote
CNY
Shaanxi Aerospace Power Hi-Tech Co., Ltd. (600343.SS)
16.46
-0.39
(-2.31%)
At close: 3:00:00 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 |
|---|---|---|---|---|---|---|
|
Nov 3, 2026
|
16.69 | 17.25 | 16.33 | 16.46 | 16.46 | 18,066,934 |
|
Nov 2, 2026
|
16.57 | 17.00 | 16.04 | 16.85 | 16.85 | 22,616,914 |
|
Oct 30, 2026
|
16.77 | 17.61 | 16.51 | 16.53 | 16.53 | 28,260,791 |
|
Oct 29, 2026
|
16.34 | 17.65 | 16.20 | 17.03 | 17.03 | 33,756,136 |
|
Oct 28, 2026
|
15.88 | 16.59 | 15.63 | 16.53 | 16.53 | 20,011,462 |
|
Oct 27, 2026
|
16.80 | 17.03 | 15.86 | 15.87 | 15.87 | 14,481,398 |
|
Oct 26, 2026
|
17.26 | 17.34 | 16.78 | 16.79 | 16.79 | 11,276,103 |
|
Oct 23, 2026
|
16.45 | 17.31 | 15.98 | 17.26 | 17.26 | 19,381,497 |
|
Oct 22, 2026
|
17.97 | 17.98 | 16.79 | 16.79 | 16.79 | 16,432,647 |
|
Oct 21, 2026
|
17.71 | 18.26 | 17.70 | 17.78 | 17.78 | 15,448,686 |
|
Oct 20, 2026
|
17.85 | 17.93 | 17.43 | 17.67 | 17.67 | 12,585,896 |
|
Oct 19, 2026
|
17.82 | 17.91 | 17.32 | 17.75 | 17.75 | 16,350,006 |
|
Oct 16, 2026
|
17.35 | 18.52 | 17.29 | 17.99 | 17.99 | 28,614,083 |
|
Oct 15, 2026
|
17.49 | 17.64 | 16.96 | 17.07 | 17.07 | 18,007,955 |
|
Oct 14, 2026
|
18.08 | 18.43 | 17.75 | 17.90 | 17.90 | 13,868,835 |
|
Oct 13, 2026
|
17.69 | 18.40 | 17.03 | 18.24 | 18.24 | 23,618,207 |
|
Oct 12, 2026
|
18.38 | 18.63 | 17.87 | 17.89 | 17.89 | 14,887,952 |
|
Oct 9, 2026
|
19.00 | 19.03 | 17.43 | 18.39 | 18.39 | 30,326,851 |
|
Oct 8, 2026
|
18.88 | 20.09 | 18.88 | 19.10 | 19.10 | 38,899,552 |
|
Sep 30, 2026
|
19.30 | 19.41 | 18.56 | 18.88 | 18.88 | 24,470,803 |
|
Sep 29, 2026
|
19.85 | 20.59 | 19.09 | 19.16 | 19.16 | 36,949,718 |
|
Sep 28, 2026
|
20.00 | 21.36 | 19.48 | 20.08 | 20.08 | 52,119,669 |
|
Sep 24, 2026
|
19.90 | 21.06 | 19.40 | 20.30 | 20.30 | 62,260,035 |
|
Sep 23, 2026
|
20.22 | 20.36 | 19.77 | 19.87 | 19.87 | 24,520,746 |
|
Sep 22, 2026
|
21.00 | 21.18 | 20.12 | 20.29 | 20.29 | 41,398,516 |
|
Sep 21, 2026
|
21.36 | 21.53 | 20.80 | 21.04 | 21.04 | 48,334,858 |
|
Sep 18, 2026
|
19.85 | 21.67 | 19.85 | 21.67 | 21.67 | 34,821,465 |
|
Sep 17, 2026
|
19.73 | 20.18 | 19.47 | 19.70 | 19.70 | 23,010,564 |
|
Sep 16, 2026
|
19.96 | 20.49 | 19.84 | 20.02 | 20.02 | 29,849,861 |
|
Sep 15, 2026
|
19.60 | 20.36 | 19.10 | 19.96 | 19.96 | 37,480,112 |
|
Sep 14, 2026
|
19.50 | 20.08 | 19.01 | 19.68 | 19.68 | 41,947,202 |
|
Sep 11, 2026
|
19.83 | 20.35 | 19.05 | 19.45 | 19.45 | 43,507,744 |
|
Sep 10, 2026
|
19.17 | 20.75 | 19.02 | 20.08 | 20.08 | 67,284,799 |
|
Sep 9, 2026
|
18.78 | 19.86 | 18.78 | 19.08 | 19.08 | 37,554,776 |
|
Sep 8, 2026
|
18.16 | 19.91 | 18.10 | 18.93 | 18.93 | 39,181,906 |
|
Sep 7, 2026
|
18.25 | 18.28 | 18.02 | 18.17 | 18.17 | 10,461,004 |
|
Sep 4, 2026
|
18.31 | 18.76 | 18.13 | 18.24 | 18.24 | 17,870,971 |
|
Sep 3, 2026
|
18.23 | 18.39 | 18.07 | 18.20 | 18.20 | 9,759,100 |
|
Sep 2, 2026
|
18.07 | 18.50 | 17.93 | 18.26 | 18.26 | 12,852,198 |
|
Sep 1, 2026
|
18.31 | 18.43 | 18.10 | 18.25 | 18.25 | 10,243,547 |
|
Aug 31, 2026
|
18.06 | 18.39 | 18.01 | 18.36 | 18.36 | 11,278,509 |
|
Aug 28, 2026
|
18.30 | 18.45 | 18.18 | 18.24 | 18.24 | 11,213,662 |
|
Aug 27, 2026
|
18.04 | 18.37 | 17.90 | 18.34 | 18.34 | 12,162,119 |
|
Aug 26, 2026
|
18.22 | 18.28 | 17.86 | 18.06 | 18.06 | 10,667,665 |
|
Aug 25, 2026
|
17.60 | 18.32 | 17.44 | 18.18 | 18.18 | 14,106,699 |
|
Aug 24, 2026
|
18.28 | 18.31 | 17.47 | 17.80 | 17.80 | 18,092,253 |
|
Aug 21, 2026
|
18.07 | 18.47 | 17.68 | 18.31 | 18.31 | 19,734,493 |
|
Aug 20, 2026
|
18.93 | 18.97 | 17.94 | 18.04 | 18.04 | 31,968,131 |
|
Aug 19, 2026
|
21.00 | 21.09 | 18.38 | 18.59 | 18.59 | 62,208,203 |
|
Aug 18, 2026
|
20.57 | 20.72 | 20.13 | 20.42 | 20.42 | 16,470,932 |
|
Aug 17, 2026
|
20.00 | 20.59 | 19.85 | 20.57 | 20.57 | 17,127,939 |
|
Aug 14, 2026
|
19.72 | 19.90 | 19.35 | 19.86 | 19.86 | 15,940,810 |
|
Aug 13, 2026
|
20.42 | 20.44 | 19.66 | 19.66 | 19.66 | 19,836,578 |
|
Aug 12, 2026
|
19.58 | 20.25 | 19.40 | 20.02 | 20.02 | 24,290,901 |
|
Aug 11, 2026
|
19.58 | 19.99 | 19.36 | 19.58 | 19.58 | 36,636,717 |
|
Aug 10, 2026
|
20.38 | 20.80 | 19.72 | 20.70 | 20.70 | 33,640,831 |
|
Aug 7, 2026
|
19.60 | 20.40 | 19.26 | 20.28 | 20.28 | 33,776,304 |
|
Aug 6, 2026
|
18.91 | 19.87 | 18.80 | 19.56 | 19.56 | 34,464,427 |
|
Aug 5, 2026
|
18.70 | 19.16 | 18.70 | 19.01 | 19.01 | 24,082,027 |
|
Aug 4, 2026
|
18.19 | 18.68 | 18.03 | 18.64 | 18.64 | 22,585,127 |
|
Aug 3, 2026
|
17.52 | 18.25 | 17.48 | 18.06 | 18.06 | 22,883,400 |
|
Jul 31, 2026
|
17.20 | 17.79 | 17.18 | 17.48 | 17.48 | 28,005,089 |
|
Jul 30, 2026
|
17.53 | 17.71 | 16.71 | 16.83 | 16.83 | 24,333,080 |
|
Jul 29, 2026
|
17.59 | 17.85 | 16.96 | 17.70 | 17.70 | 24,646,345 |
|
Jul 28, 2026
|
18.15 | 18.45 | 17.45 | 17.49 | 17.49 | 25,795,977 |
|
Jul 27, 2026
|
17.20 | 18.34 | 17.08 | 18.15 | 18.15 | 40,536,502 |
|
Jul 24, 2026
|
18.15 | 19.33 | 17.20 | 17.20 | 17.20 | 54,993,321 |
|
Jul 23, 2026
|
16.78 | 18.68 | 16.71 | 18.68 | 18.68 | 52,818,188 |
|
Jul 22, 2026
|
17.10 | 17.84 | 16.82 | 16.98 | 16.98 | 37,593,601 |
|
Jul 21, 2026
|
16.90 | 17.95 | 15.71 | 17.40 | 17.40 | 52,559,287 |
|
Jul 20, 2026
|
17.75 | 18.07 | 16.01 | 17.32 | 17.32 | 46,286,199 |
|
Jul 17, 2026
|
19.03 | 19.27 | 17.48 | 17.75 | 17.75 | 36,818,900 |
|
Jul 16, 2026
|
19.85 | 20.18 | 19.02 | 19.25 | 19.25 | 35,241,945 |
|
Jul 15, 2026
|
21.01 | 21.76 | 20.21 | 20.21 | 20.21 | 48,198,739 |
|
Jul 14, 2026
|
23.26 | 23.60 | 22.46 | 22.46 | 22.46 | 12,348,400 |
|
Jul 13, 2026
|
27.03 | 27.40 | 24.95 | 24.95 | 24.95 | 50,401,194 |
|
Jul 10, 2026
|
25.10 | 27.72 | 24.35 | 27.72 | 27.72 | 42,049,100 |
|
Jul 9, 2026
|
23.66 | 25.22 | 23.28 | 25.20 | 25.20 | 36,025,109 |
|
Jul 8, 2026
|
24.90 | 25.29 | 23.66 | 23.66 | 23.66 | 29,193,337 |
|
Jul 7, 2026
|
25.86 | 27.28 | 24.75 | 24.95 | 24.95 | 35,559,523 |
|
Jul 6, 2026
|
28.44 | 28.80 | 25.73 | 25.95 | 25.95 | 51,860,025 |
|
Jul 3, 2026
|
28.17 | 29.80 | 27.51 | 28.02 | 28.02 | 59,158,590 |
|
Jul 2, 2026
|
28.96 | 30.23 | 27.79 | 28.00 | 28.00 | 58,757,106 |
|
Jul 1, 2026
|
27.50 | 29.80 | 27.50 | 29.46 | 29.46 | 62,941,190 |
|
Jun 30, 2026
|
26.90 | 28.44 | 26.41 | 28.02 | 28.02 | 66,958,706 |
|
Jun 29, 2026
|
26.48 | 27.75 | 25.70 | 27.13 | 27.13 | 84,501,909 |
|
Jun 26, 2026
|
23.81 | 26.27 | 23.06 | 26.27 | 26.27 | 61,882,555 |
|
Jun 25, 2026
|
24.40 | 25.48 | 23.78 | 23.88 | 23.88 | 27,707,439 |
|
Jun 24, 2026
|
23.61 | 24.93 | 22.86 | 24.61 | 24.61 | 34,105,751 |
|
Jun 23, 2026
|
24.10 | 24.19 | 23.55 | 23.61 | 23.61 | 19,901,672 |
|
Jun 22, 2026
|
24.86 | 24.86 | 23.19 | 24.39 | 24.39 | 33,616,539 |
|
Jun 18, 2026
|
24.22 | 25.29 | 24.01 | 24.88 | 24.88 | 31,885,439 |
|
Jun 17, 2026
|
24.17 | 25.15 | 24.12 | 24.50 | 24.50 | 28,822,974 |
|
Jun 16, 2026
|
24.70 | 25.15 | 24.20 | 24.42 | 24.42 | 30,137,104 |
|
Jun 15, 2026
|
24.70 | 24.83 | 24.08 | 24.29 | 24.29 | 42,210,772 |
|
Jun 12, 2026
|
24.08 | 25.96 | 23.91 | 25.08 | 25.08 | 68,549,002 |
|
Jun 11, 2026
|
24.00 | 24.18 | 23.35 | 23.60 | 23.60 | 28,841,838 |
|
Jun 10, 2026
|
24.81 | 25.38 | 23.82 | 24.37 | 24.37 | 30,988,015 |
|
Jun 9, 2026
|
26.21 | 26.21 | 24.52 | 25.19 | 25.19 | 34,376,696 |
|
Jun 8, 2026
|
25.00 | 27.55 | 24.89 | 26.20 | 26.20 | 47,842,074 |
|
Jun 5, 2026
|
25.22 | 26.41 | 24.68 | 25.86 | 25.86 | 39,393,808 |
|
Jun 4, 2026
|
25.65 | 25.75 | 24.89 | 25.02 | 25.02 | 18,874,534 |
|
Jun 3, 2026
|
25.27 | 26.78 | 25.00 | 25.80 | 25.80 | 32,024,325 |
|
Jun 2, 2026
|
26.00 | 26.08 | 24.31 | 25.33 | 25.33 | 28,219,887 |
|
Jun 1, 2026
|
26.15 | 26.59 | 25.70 | 25.72 | 25.72 | 20,644,485 |
|
May 29, 2026
|
27.92 | 27.92 | 25.96 | 26.15 | 26.15 | 35,406,147 |
|
May 28, 2026
|
27.90 | 28.71 | 27.47 | 28.15 | 28.15 | 31,473,639 |
|
May 27, 2026
|
29.88 | 30.02 | 27.88 | 28.07 | 28.07 | 40,230,524 |
|
May 26, 2026
|
32.50 | 32.52 | 29.56 | 29.86 | 29.86 | 46,635,734 |
|
May 25, 2026
|
32.90 | 33.75 | 32.42 | 32.84 | 32.84 | 23,355,631 |
|
May 22, 2026
|
32.51 | 32.81 | 31.98 | 32.43 | 32.43 | 20,994,333 |
|
May 21, 2026
|
33.72 | 34.18 | 32.44 | 32.50 | 32.50 | 28,252,838 |
|
May 20, 2026
|
34.23 | 34.39 | 33.30 | 33.63 | 33.63 | 26,899,274 |
|
May 19, 2026
|
34.98 | 34.98 | 33.80 | 34.67 | 34.67 | 31,343,086 |
|
May 18, 2026
|
34.89 | 36.39 | 34.83 | 35.40 | 35.40 | 31,112,583 |
|
May 15, 2026
|
36.05 | 37.08 | 35.25 | 35.27 | 35.27 | 36,327,582 |
|
May 14, 2026
|
39.85 | 39.85 | 36.50 | 36.71 | 36.71 | 58,674,215 |
|
May 13, 2026
|
38.30 | 40.50 | 37.81 | 40.12 | 40.12 | 70,190,117 |
|
May 12, 2026
|
38.26 | 40.57 | 37.46 | 38.50 | 38.50 | 70,524,719 |
|
May 11, 2026
|
39.86 | 39.90 | 37.85 | 38.19 | 38.19 | 88,750,476 |
|
May 8, 2026
|
34.88 | 38.48 | 34.58 | 38.48 | 38.48 | 68,593,320 |
|
May 7, 2026
|
35.00 | 35.09 | 34.40 | 34.98 | 34.98 | 32,910,031 |
|
May 6, 2026
|
34.57 | 35.53 | 34.55 | 34.78 | 34.78 | 37,784,336 |
|
Apr 30, 2026
|
33.18 | 35.08 | 33.00 | 34.52 | 34.52 | 35,735,182 |
|
Apr 29, 2026
|
32.50 | 33.79 | 32.41 | 33.26 | 33.26 | 26,812,526 |
|
Apr 28, 2026
|
34.45 | 34.48 | 32.38 | 32.84 | 32.84 | 33,429,183 |
|
Apr 27, 2026
|
34.60 | 35.00 | 33.99 | 34.22 | 34.22 | 27,380,200 |
|
Apr 24, 2026
|
36.10 | 36.47 | 34.80 | 35.01 | 35.01 | 34,551,317 |
|
Apr 23, 2026
|
37.88 | 38.20 | 36.03 | 36.38 | 36.38 | 55,588,566 |
|
Apr 22, 2026
|
35.60 | 38.88 | 34.89 | 38.40 | 38.40 | 80,409,993 |
|
Apr 21, 2026
|
37.41 | 37.62 | 35.99 | 36.62 | 36.62 | 59,360,978 |
|
Apr 20, 2026
|
35.67 | 37.87 | 35.30 | 37.39 | 37.39 | 78,991,307 |
|
Apr 17, 2026
|
35.28 | 35.85 | 34.52 | 35.67 | 35.67 | 48,428,484 |
|
Apr 16, 2026
|
35.00 | 35.80 | 34.50 | 35.28 | 35.28 | 51,550,278 |
|
Apr 15, 2026
|
33.97 | 35.84 | 33.97 | 34.93 | 34.93 | 88,165,239 |
|
Apr 14, 2026
|
31.90 | 34.99 | 31.36 | 33.97 | 33.97 | 102,871,638 |
|
Apr 13, 2026
|
31.99 | 32.63 | 31.67 | 31.81 | 31.81 | 22,995,363 |
|
Apr 10, 2026
|
32.80 | 33.39 | 31.96 | 32.00 | 32.00 | 30,947,141 |
|
Apr 9, 2026
|
32.32 | 33.20 | 31.83 | 32.58 | 32.58 | 30,317,309 |
|
Apr 8, 2026
|
32.10 | 33.86 | 31.85 | 33.03 | 33.03 | 49,159,691 |
|
Apr 7, 2026
|
31.15 | 31.60 | 30.56 | 31.43 | 31.43 | 29,873,662 |
|
Apr 3, 2026
|
32.50 | 33.20 | 30.74 | 31.41 | 31.41 | 42,565,391 |
|
Apr 2, 2026
|
32.94 | 33.60 | 32.01 | 32.36 | 32.36 | 39,779,134 |
|
Apr 1, 2026
|
34.35 | 34.72 | 32.60 | 33.21 | 33.21 | 70,904,653 |
|
Mar 31, 2026
|
32.58 | 35.75 | 32.58 | 34.38 | 34.38 | 129,497,889 |
|
Mar 30, 2026
|
29.58 | 32.58 | 29.49 | 32.58 | 32.58 | 62,666,184 |
|
Mar 27, 2026
|
28.60 | 29.90 | 28.41 | 29.62 | 29.62 | 23,550,189 |
|
Mar 26, 2026
|
30.66 | 30.80 | 29.20 | 29.62 | 29.62 | 32,065,921 |
|
Mar 25, 2026
|
30.40 | 31.00 | 30.00 | 30.20 | 30.20 | 24,807,129 |
|
Mar 24, 2026
|
30.46 | 30.92 | 29.03 | 30.42 | 30.42 | 29,007,459 |
|
Mar 23, 2026
|
29.81 | 31.80 | 29.43 | 29.83 | 29.83 | 32,278,618 |
|
Mar 20, 2026
|
31.86 | 31.95 | 30.30 | 30.50 | 30.50 | 26,762,010 |
|
Mar 19, 2026
|
30.81 | 32.98 | 30.72 | 31.86 | 31.86 | 38,787,307 |
|
Mar 18, 2026
|
30.30 | 31.90 | 30.00 | 31.52 | 31.52 | 32,593,532 |
|
Mar 17, 2026
|
31.79 | 32.04 | 30.24 | 30.30 | 30.30 | 24,808,594 |
|
Mar 16, 2026
|
32.05 | 32.19 | 30.90 | 31.59 | 31.59 | 29,789,958 |
|
Mar 13, 2026
|
34.00 | 34.25 | 32.20 | 32.32 | 32.32 | 35,679,351 |
|
Mar 12, 2026
|
35.60 | 35.69 | 33.88 | 34.26 | 34.26 | 44,105,332 |
|
Mar 11, 2026
|
35.39 | 36.95 | 34.60 | 35.82 | 35.82 | 65,177,778 |
|
Mar 10, 2026
|
35.00 | 36.33 | 34.75 | 35.18 | 35.18 | 40,504,391 |
|
Mar 9, 2026
|
34.09 | 35.20 | 33.72 | 34.41 | 34.41 | 37,474,432 |
|
Mar 6, 2026
|
34.34 | 36.39 | 34.31 | 35.15 | 35.15 | 54,389,970 |
|
Mar 5, 2026
|
35.15 | 36.05 | 33.85 | 35.03 | 35.03 | 52,553,464 |
|
Mar 4, 2026
|
32.01 | 36.25 | 32.01 | 34.69 | 34.69 | 60,300,759 |
|
Mar 3, 2026
|
36.32 | 36.89 | 33.28 | 33.28 | 33.28 | 65,265,847 |
|
Mar 2, 2026
|
37.80 | 38.83 | 36.00 | 36.98 | 36.98 | 87,497,586 |
|
Feb 27, 2026
|
36.79 | 39.14 | 36.50 | 37.50 | 37.50 | 102,756,502 |
|
Feb 26, 2026
|
32.80 | 36.14 | 32.43 | 36.14 | 36.14 | 94,085,737 |
|
Feb 25, 2026
|
32.04 | 33.25 | 31.51 | 32.85 | 32.85 | 38,790,954 |
|
Feb 24, 2026
|
31.80 | 33.04 | 31.80 | 32.05 | 32.05 | 32,620,558 |
|
Feb 13, 2026
|
32.10 | 32.87 | 31.52 | 31.55 | 31.55 | 32,997,072 |
|
Feb 12, 2026
|
33.01 | 33.28 | 32.01 | 32.25 | 32.25 | 50,986,831 |
|
Feb 11, 2026
|
36.03 | 37.18 | 33.88 | 33.89 | 33.89 | 70,284,969 |
|
Feb 10, 2026
|
36.68 | 37.26 | 33.50 | 36.11 | 36.11 | 84,817,243 |
|
Feb 9, 2026
|
35.11 | 37.75 | 34.76 | 36.70 | 36.70 | 89,906,751 |
|
Feb 6, 2026
|
35.00 | 36.02 | 34.20 | 34.32 | 34.32 | 41,783,494 |
|
Feb 5, 2026
|
34.60 | 36.99 | 34.20 | 35.95 | 35.95 | 49,113,292 |
|
Feb 4, 2026
|
36.93 | 37.77 | 34.96 | 35.46 | 35.46 | 67,414,404 |
|
Feb 3, 2026
|
37.00 | 38.51 | 34.00 | 37.25 | 37.25 | 82,934,693 |
|
Feb 2, 2026
|
37.21 | 39.39 | 36.50 | 36.51 | 36.51 | 64,724,514 |
|
Jan 30, 2026
|
35.14 | 38.00 | 35.10 | 36.37 | 36.37 | 63,431,886 |
|
Jan 29, 2026
|
34.21 | 36.58 | 34.16 | 35.80 | 35.80 | 58,912,437 |
|
Jan 28, 2026
|
34.50 | 35.69 | 33.03 | 34.26 | 34.26 | 49,271,741 |
|
Jan 27, 2026
|
32.00 | 34.34 | 31.50 | 34.14 | 34.14 | 53,004,647 |
|
Jan 26, 2026
|
35.18 | 35.32 | 32.47 | 32.47 | 32.47 | 60,812,780 |
|
Jan 23, 2026
|
32.80 | 36.30 | 31.69 | 36.08 | 36.08 | 89,524,448 |
|
Jan 22, 2026
|
30.00 | 33.25 | 29.15 | 33.05 | 33.05 | 97,092,789 |
|
Jan 21, 2026
|
31.00 | 31.95 | 30.12 | 30.23 | 30.23 | 108,661,797 |
|
Jan 20, 2026
|
35.00 | 35.96 | 33.47 | 33.47 | 33.47 | 39,786,828 |
|
Jan 19, 2026
|
37.19 | 37.46 | 37.19 | 37.19 | 37.19 | 33,017,300 |
|
Jan 16, 2026
|
44.80 | 45.68 | 40.16 | 41.32 | 41.32 | 82,999,486 |
|
Jan 15, 2026
|
46.80 | 49.99 | 44.09 | 44.09 | 44.09 | 90,559,044 |
|
Jan 14, 2026
|
45.88 | 49.00 | 45.50 | 48.99 | 48.99 | 101,999,056 |
|
Jan 13, 2026
|
48.08 | 49.00 | 44.64 | 45.78 | 45.78 | 91,087,908 |
|
Jan 12, 2026
|
46.00 | 50.88 | 45.00 | 49.60 | 49.60 | 103,759,747 |
|
Jan 9, 2026
|
47.33 | 49.88 | 45.80 | 46.40 | 46.40 | 93,748,333 |
|
Jan 8, 2026
|
44.87 | 48.00 | 44.80 | 47.33 | 47.33 | 95,297,222 |
|
Jan 7, 2026
|
44.00 | 46.45 | 43.20 | 45.30 | 45.30 | 84,854,210 |
|
Jan 6, 2026
|
44.50 | 47.05 | 41.80 | 45.35 | 45.35 | 116,054,149 |
|
Jan 5, 2026
|
46.70 | 48.30 | 44.32 | 45.69 | 45.69 | 120,538,905 |
|
Dec 31, 2025
|
47.90 | 49.87 | 47.76 | 48.97 | 48.97 | 145,867,078 |
|
Dec 30, 2025
|
45.26 | 48.96 | 45.23 | 48.75 | 48.75 | 151,078,850 |
|
Dec 29, 2025
|
44.16 | 47.21 | 42.41 | 46.94 | 46.94 | 144,767,010 |
|
Dec 26, 2025
|
43.15 | 46.70 | 42.62 | 45.40 | 45.40 | 150,765,514 |
|
Dec 25, 2025
|
41.47 | 44.96 | 40.62 | 43.27 | 43.27 | 161,391,484 |
|
Dec 24, 2025
|
37.50 | 41.80 | 37.50 | 41.80 | 41.80 | 149,962,916 |
|
Dec 23, 2025
|
37.14 | 40.50 | 35.02 | 38.00 | 38.00 | 160,167,223 |
|
Dec 22, 2025
|
38.00 | 39.15 | 36.64 | 37.13 | 37.13 | 107,697,142 |
|
Dec 19, 2025
|
36.50 | 39.30 | 36.50 | 38.62 | 38.62 | 137,035,382 |
|
Dec 18, 2025
|
36.20 | 37.97 | 35.85 | 36.50 | 36.50 | 115,682,458 |
|
Dec 17, 2025
|
37.75 | 38.15 | 36.00 | 36.20 | 36.20 | 117,997,189 |
|
Dec 16, 2025
|
36.80 | 41.15 | 35.62 | 39.35 | 39.35 | 152,804,285 |
|
Dec 15, 2025
|
39.00 | 39.93 | 36.37 | 38.10 | 38.10 | 155,384,987 |
|
Dec 12, 2025
|
36.47 | 40.12 | 36.01 | 40.12 | 40.12 | 154,360,144 |
|
Dec 11, 2025
|
33.81 | 36.47 | 32.02 | 36.47 | 36.47 | 180,746,835 |
|
Dec 10, 2025
|
31.05 | 34.20 | 30.36 | 33.15 | 33.15 | 164,691,611 |
|
Dec 9, 2025
|
30.29 | 33.85 | 28.60 | 32.01 | 32.01 | 207,976,776 |
|
Dec 8, 2025
|
29.92 | 31.04 | 29.18 | 31.04 | 31.04 | 127,107,233 |
|
Dec 5, 2025
|
25.05 | 28.22 | 24.85 | 28.22 | 28.22 | 167,382,219 |
|
Dec 4, 2025
|
24.35 | 27.49 | 23.91 | 25.65 | 25.65 | 190,061,602 |
|
Dec 3, 2025
|
23.00 | 26.55 | 21.73 | 25.70 | 25.70 | 209,236,116 |
|
Dec 2, 2025
|
22.26 | 25.20 | 22.26 | 24.14 | 24.14 | 143,217,790 |
|
Dec 1, 2025
|
23.41 | 25.42 | 22.82 | 23.05 | 23.05 | 147,433,157 |
|
Nov 28, 2025
|
22.00 | 24.50 | 21.56 | 23.80 | 23.80 | 169,900,749 |
|
Nov 27, 2025
|
21.64 | 23.28 | 19.61 | 22.35 | 22.35 | 164,936,681 |
|
Nov 26, 2025
|
22.60 | 23.96 | 20.80 | 21.79 | 21.79 | 175,505,121 |
|
Nov 25, 2025
|
21.78 | 21.78 | 20.51 | 21.78 | 21.78 | 86,114,896 |
|
Nov 24, 2025
|
19.21 | 19.80 | 19.20 | 19.80 | 19.80 | 20,720,160 |
|
Nov 21, 2025
|
17.90 | 19.70 | 17.62 | 18.00 | 18.00 | 103,208,433 |
|
Nov 20, 2025
|
16.26 | 17.91 | 16.20 | 17.91 | 17.91 | 43,288,175 |
|
Nov 19, 2025
|
16.42 | 16.62 | 16.10 | 16.28 | 16.28 | 15,740,581 |
|
Nov 18, 2025
|
16.74 | 16.93 | 15.91 | 16.48 | 16.48 | 25,811,844 |
|
Nov 17, 2025
|
16.77 | 17.59 | 16.39 | 16.95 | 16.95 | 34,820,201 |
|
Nov 14, 2025
|
16.62 | 16.99 | 16.41 | 16.60 | 16.60 | 15,443,202 |
|
Nov 13, 2025
|
16.90 | 17.18 | 16.57 | 16.84 | 16.84 | 29,853,298 |
|
Nov 12, 2025
|
16.31 | 17.22 | 16.03 | 17.05 | 17.05 | 38,979,564 |
|
Nov 11, 2025
|
15.74 | 17.04 | 15.60 | 16.49 | 16.49 | 46,250,910 |
|
Nov 10, 2025
|
16.07 | 16.22 | 15.59 | 15.73 | 15.73 | 21,397,254 |
|
Nov 7, 2025
|
15.05 | 16.00 | 15.05 | 15.93 | 15.93 | 39,700,222 |
|
Nov 6, 2025
|
15.08 | 15.28 | 14.98 | 15.15 | 15.15 | 10,892,795 |
|
Nov 5, 2025
|
15.20 | 15.28 | 15.06 | 15.19 | 15.19 | 8,411,344 |
|
Nov 4, 2025
|
15.50 | 15.51 | 15.11 | 15.28 | 15.28 | 12,328,174 |
|
Nov 3, 2025
|
15.30 | 15.65 | 15.11 | 15.61 | 15.61 | 17,352,874 |
