Shanghai - Delayed Quote
CNY
Shanghai Yahong Moulding Co., Ltd. (603159.SS)
20.10
+0.38
(+1.93%)
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 4, 2026
|
19.31 | 19.89 | 19.04 | 19.72 | 19.72 | 2,853,800 |
|
Nov 3, 2026
|
19.37 | 19.62 | 19.16 | 19.31 | 19.31 | 1,846,400 |
|
Nov 2, 2026
|
19.60 | 19.76 | 19.03 | 19.45 | 19.45 | 3,113,640 |
|
Oct 30, 2026
|
20.15 | 20.84 | 19.57 | 19.68 | 19.68 | 4,285,900 |
|
Oct 29, 2026
|
20.79 | 20.97 | 20.20 | 20.27 | 20.27 | 2,404,500 |
|
Oct 28, 2026
|
20.95 | 21.33 | 20.61 | 20.86 | 20.86 | 2,261,660 |
|
Oct 27, 2026
|
21.85 | 22.20 | 20.90 | 20.90 | 20.90 | 3,441,366 |
|
Oct 26, 2026
|
20.50 | 22.25 | 20.45 | 21.85 | 21.85 | 6,536,080 |
|
Oct 23, 2026
|
20.45 | 20.73 | 19.55 | 20.63 | 20.63 | 4,094,700 |
|
Oct 22, 2026
|
21.20 | 21.69 | 20.60 | 20.63 | 20.63 | 1,803,700 |
|
Oct 21, 2026
|
21.42 | 21.71 | 21.24 | 21.26 | 21.26 | 1,384,680 |
|
Oct 20, 2026
|
20.81 | 21.46 | 20.81 | 21.42 | 21.42 | 2,148,080 |
|
Oct 19, 2026
|
21.27 | 21.35 | 20.50 | 21.00 | 21.00 | 2,836,100 |
|
Oct 16, 2026
|
20.99 | 21.44 | 20.56 | 21.20 | 21.20 | 3,587,020 |
|
Oct 15, 2026
|
21.00 | 21.10 | 19.89 | 20.75 | 20.75 | 3,425,701 |
|
Oct 14, 2026
|
21.44 | 21.67 | 21.23 | 21.28 | 21.28 | 1,753,300 |
|
Oct 13, 2026
|
21.29 | 21.80 | 20.81 | 21.55 | 21.55 | 3,147,700 |
|
Oct 12, 2026
|
21.98 | 21.99 | 21.24 | 21.43 | 21.43 | 3,451,720 |
|
Oct 9, 2026
|
22.12 | 22.43 | 21.53 | 21.88 | 21.88 | 3,906,400 |
|
Oct 8, 2026
|
22.38 | 22.57 | 21.95 | 22.27 | 22.27 | 2,903,200 |
|
Sep 30, 2026
|
23.15 | 23.27 | 22.30 | 22.38 | 22.38 | 2,455,420 |
|
Sep 29, 2026
|
22.14 | 23.05 | 21.95 | 22.92 | 22.92 | 3,758,260 |
|
Sep 28, 2026
|
22.94 | 22.98 | 21.95 | 22.10 | 22.10 | 4,008,901 |
|
Sep 24, 2026
|
23.22 | 23.80 | 22.71 | 23.03 | 23.03 | 4,229,600 |
|
Sep 23, 2026
|
22.82 | 23.70 | 22.60 | 23.44 | 23.44 | 6,547,760 |
|
Sep 22, 2026
|
22.50 | 22.78 | 22.25 | 22.58 | 22.58 | 5,488,620 |
|
Sep 21, 2026
|
22.39 | 23.80 | 22.39 | 22.59 | 22.59 | 10,095,421 |
|
Sep 18, 2026
|
22.11 | 23.10 | 22.11 | 22.39 | 22.39 | 10,468,044 |
|
Sep 17, 2026
|
26.11 | 26.11 | 21.37 | 22.95 | 22.95 | 17,189,983 |
|
Sep 16, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
|
Sep 15, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
|
Sep 14, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
|
Sep 11, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
|
Sep 10, 2026
|
23.74 | 23.74 | 23.74 | 23.74 | 23.74 | - |
|
Sep 9, 2026
|
23.83 | 23.90 | 23.02 | 23.74 | 23.74 | 2,480,960 |
|
Sep 8, 2026
|
22.42 | 24.03 | 22.14 | 23.78 | 23.78 | 3,875,083 |
|
Sep 7, 2026
|
22.60 | 22.60 | 21.96 | 22.42 | 22.42 | 2,235,380 |
|
Sep 4, 2026
|
22.22 | 22.88 | 22.18 | 22.31 | 22.31 | 2,446,222 |
|
Sep 3, 2026
|
22.75 | 23.38 | 22.18 | 22.22 | 22.22 | 2,485,222 |
|
Sep 2, 2026
|
23.01 | 23.44 | 22.40 | 22.80 | 22.80 | 2,439,200 |
|
Sep 1, 2026
|
24.68 | 24.68 | 22.94 | 23.20 | 23.20 | 4,245,120 |
|
Aug 31, 2026
|
24.25 | 24.44 | 22.82 | 24.40 | 24.40 | 5,839,240 |
|
Aug 28, 2026
|
22.79 | 24.69 | 22.65 | 24.54 | 24.54 | 7,854,360 |
|
Aug 27, 2026
|
22.41 | 22.72 | 22.12 | 22.67 | 22.67 | 3,306,200 |
|
Aug 26, 2026
|
22.32 | 22.88 | 22.32 | 22.50 | 22.50 | 2,124,460 |
|
Aug 25, 2026
|
21.75 | 22.46 | 21.22 | 22.23 | 22.23 | 2,082,900 |
|
Aug 24, 2026
|
21.81 | 22.38 | 21.72 | 21.99 | 21.99 | 2,385,340 |
|
Aug 21, 2026
|
21.04 | 22.18 | 20.73 | 21.80 | 21.80 | 3,195,940 |
|
Aug 20, 2026
|
20.77 | 21.78 | 20.50 | 21.19 | 21.19 | 3,047,100 |
|
Aug 19, 2026
|
21.30 | 21.45 | 20.04 | 20.69 | 20.69 | 2,810,700 |
|
Aug 18, 2026
|
21.27 | 21.58 | 21.15 | 21.45 | 21.45 | 1,670,400 |
|
Aug 17, 2026
|
21.03 | 21.41 | 20.72 | 21.36 | 21.36 | 2,518,720 |
|
Aug 14, 2026
|
20.60 | 21.59 | 20.41 | 21.04 | 21.04 | 3,678,520 |
|
Aug 13, 2026
|
20.24 | 20.85 | 20.03 | 20.40 | 20.40 | 2,173,400 |
|
Aug 12, 2026
|
20.50 | 20.67 | 19.83 | 20.40 | 20.40 | 2,747,700 |
|
Aug 11, 2026
|
21.08 | 21.50 | 20.47 | 20.47 | 20.47 | 3,818,700 |
|
Aug 10, 2026
|
20.50 | 21.48 | 20.40 | 21.04 | 21.04 | 3,780,700 |
|
Aug 7, 2026
|
19.12 | 20.66 | 18.36 | 20.54 | 20.54 | 4,502,060 |
|
Aug 6, 2026
|
18.47 | 19.16 | 18.23 | 19.15 | 19.15 | 2,958,100 |
|
Aug 5, 2026
|
18.45 | 18.90 | 18.41 | 18.58 | 18.58 | 1,991,700 |
|
Aug 4, 2026
|
18.15 | 18.50 | 18.00 | 18.50 | 18.50 | 1,463,900 |
|
Aug 3, 2026
|
17.79 | 18.00 | 17.32 | 17.98 | 17.98 | 1,871,620 |
|
Jul 31, 2026
|
17.73 | 18.21 | 17.57 | 17.66 | 17.66 | 2,401,620 |
|
Jul 30, 2026
|
18.14 | 18.75 | 17.28 | 17.33 | 17.33 | 2,659,900 |
|
Jul 29, 2026
|
18.35 | 18.48 | 17.76 | 18.35 | 18.35 | 2,390,700 |
|
Jul 28, 2026
|
18.34 | 18.97 | 18.03 | 18.36 | 18.36 | 1,958,840 |
|
Jul 27, 2026
|
17.66 | 18.42 | 17.54 | 18.35 | 18.35 | 2,454,040 |
|
Jul 24, 2026
|
17.67 | 18.14 | 17.66 | 17.66 | 17.66 | 2,351,940 |
|
Jul 23, 2026
|
17.47 | 18.06 | 17.47 | 17.88 | 17.88 | 3,084,600 |
|
Jul 22, 2026
|
17.89 | 18.33 | 17.35 | 17.59 | 17.59 | 5,055,290 |
|
Jul 21, 2026
|
20.25 | 20.30 | 17.80 | 18.22 | 18.22 | 8,419,060 |
|
Jul 20, 2026
|
18.99 | 20.31 | 18.23 | 19.48 | 19.48 | 7,684,840 |
|
Jul 17, 2026
|
19.71 | 20.34 | 18.05 | 18.46 | 18.46 | 4,921,550 |
|
Jul 16, 2026
|
19.37 | 20.72 | 19.09 | 20.00 | 20.00 | 5,321,140 |
|
Jul 15, 2026
|
19.40 | 20.98 | 19.00 | 19.44 | 19.44 | 7,289,300 |
|
Jul 14, 2026
|
18.90 | 19.50 | 18.50 | 19.30 | 19.30 | 4,312,300 |
|
Jul 13, 2026
|
18.29 | 19.19 | 17.84 | 18.92 | 18.92 | 4,022,702 |
|
Jul 10, 2026
|
18.07 | 19.29 | 17.75 | 18.36 | 18.36 | 4,678,910 |
|
Jul 9, 2026
|
17.78 | 18.60 | 17.15 | 17.90 | 17.90 | 3,389,260 |
|
Jul 8, 2026
|
17.13 | 17.77 | 16.59 | 17.53 | 17.53 | 2,602,500 |
|
Jul 7, 2026
|
16.70 | 17.28 | 16.29 | 17.13 | 17.13 | 4,278,992 |
|
Jul 6, 2026
|
17.90 | 17.99 | 16.87 | 16.99 | 16.99 | 3,085,800 |
|
Jul 3, 2026
|
18.86 | 18.94 | 17.70 | 17.70 | 17.70 | 3,127,300 |
|
Jul 2, 2026
|
18.38 | 19.19 | 18.08 | 18.64 | 18.64 | 4,260,100 |
|
Jul 1, 2026
|
18.25 | 18.42 | 17.50 | 18.38 | 18.38 | 5,383,820 |
|
Jun 30, 2026
|
17.10 | 17.79 | 16.88 | 17.27 | 17.27 | 5,475,840 |
|
Jun 29, 2026
|
17.07 | 17.15 | 16.35 | 16.59 | 16.59 | 6,163,100 |
|
Jun 26, 2026
|
18.50 | 18.87 | 17.06 | 17.06 | 17.06 | 9,892,808 |
|
Jun 25, 2026
|
19.70 | 20.59 | 18.95 | 18.96 | 18.96 | 10,471,146 |
|
Jun 24, 2026
|
21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 261,700 |
|
Jun 23, 2026
|
23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 383,800 |
|
Jun 22, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Jun 18, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Jun 17, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Jun 16, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Jun 15, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
|
Jun 12, 2026
|
26.50 | 26.83 | 25.53 | 26.00 | 26.00 | 3,078,677 |
|
Jun 11, 2026
|
27.23 | 27.37 | 26.37 | 26.50 | 26.50 | 3,481,000 |
|
Jun 10, 2026
|
27.67 | 27.67 | 26.47 | 27.10 | 27.10 | 3,339,500 |
|
Jun 9, 2026
|
27.56 | 28.50 | 27.24 | 27.41 | 27.41 | 3,838,160 |
|
Jun 8, 2026
|
26.43 | 28.10 | 26.43 | 27.30 | 27.30 | 6,950,140 |
|
Jun 5, 2026
|
25.63 | 27.08 | 24.89 | 27.08 | 27.08 | 5,295,233 |
|
Jun 4, 2026
|
25.00 | 25.25 | 24.40 | 24.62 | 24.62 | 2,629,200 |
|
Jun 3, 2026
|
26.23 | 26.56 | 25.03 | 25.25 | 25.25 | 3,701,620 |
|
Jun 2, 2026
|
26.56 | 26.90 | 25.73 | 26.24 | 26.24 | 2,231,500 |
|
Jun 1, 2026
|
26.01 | 27.25 | 25.81 | 26.53 | 26.53 | 2,550,625 |
|
May 29, 2026
|
27.70 | 27.98 | 26.05 | 26.26 | 26.26 | 3,150,554 |
|
May 28, 2026
|
26.51 | 28.20 | 25.92 | 27.76 | 27.76 | 4,145,500 |
|
May 27, 2026
|
27.06 | 27.60 | 26.47 | 26.70 | 26.70 | 3,270,900 |
|
May 26, 2026
|
28.32 | 28.48 | 27.21 | 27.28 | 27.28 | 4,104,740 |
|
May 25, 2026
|
29.12 | 29.50 | 28.21 | 28.37 | 28.37 | 4,488,626 |
|
May 22, 2026
|
27.72 | 29.10 | 27.30 | 28.97 | 28.97 | 4,678,824 |
|
May 21, 2026
|
27.45 | 28.74 | 27.25 | 27.44 | 27.44 | 3,511,900 |
|
May 20, 2026
|
27.39 | 28.00 | 26.89 | 27.44 | 27.44 | 3,337,857 |
|
May 19, 2026
|
25.77 | 27.66 | 25.61 | 27.41 | 27.41 | 4,989,417 |
|
May 18, 2026
|
25.55 | 25.98 | 25.32 | 25.69 | 25.69 | 1,728,400 |
|
May 15, 2026
|
25.81 | 26.09 | 25.56 | 25.70 | 25.70 | 1,353,980 |
|
May 14, 2026
|
25.71 | 26.43 | 25.46 | 25.75 | 25.75 | 1,912,200 |
|
May 13, 2026
|
24.98 | 26.30 | 24.81 | 25.67 | 25.67 | 2,312,337 |
|
May 12, 2026
|
25.06 | 25.42 | 24.66 | 25.01 | 25.01 | 1,846,727 |
|
May 11, 2026
|
25.40 | 25.80 | 24.91 | 25.03 | 25.03 | 1,832,970 |
|
May 8, 2026
|
25.15 | 25.71 | 24.61 | 25.52 | 25.52 | 2,211,949 |
|
May 7, 2026
|
25.03 | 25.39 | 24.83 | 25.10 | 25.10 | 1,342,383 |
|
May 6, 2026
|
25.80 | 26.19 | 25.10 | 25.18 | 25.18 | 2,559,217 |
|
Apr 30, 2026
|
25.96 | 26.18 | 25.54 | 25.80 | 25.80 | 1,280,337 |
|
Apr 29, 2026
|
25.88 | 26.28 | 25.88 | 25.91 | 25.91 | 1,111,847 |
|
Apr 28, 2026
|
26.20 | 26.32 | 25.73 | 26.06 | 26.06 | 1,329,900 |
|
Apr 27, 2026
|
25.48 | 26.48 | 24.98 | 26.32 | 26.32 | 2,338,500 |
|
Apr 24, 2026
|
25.66 | 25.90 | 24.97 | 25.30 | 25.30 | 1,660,540 |
|
Apr 23, 2026
|
26.07 | 26.27 | 25.58 | 25.68 | 25.68 | 1,277,140 |
|
Apr 22, 2026
|
26.50 | 26.60 | 26.05 | 26.07 | 26.07 | 1,419,500 |
|
Apr 21, 2026
|
27.00 | 27.00 | 26.48 | 26.50 | 26.50 | 1,195,500 |
|
Apr 20, 2026
|
27.00 | 27.20 | 26.53 | 26.91 | 26.91 | 1,969,140 |
|
Apr 17, 2026
|
27.50 | 27.50 | 26.90 | 26.96 | 26.96 | 1,562,800 |
|
Apr 16, 2026
|
26.49 | 27.80 | 26.49 | 27.39 | 27.39 | 2,973,768 |
|
Apr 15, 2026
|
26.65 | 27.45 | 26.40 | 26.51 | 26.51 | 2,356,751 |
|
Apr 14, 2026
|
26.24 | 26.72 | 25.80 | 26.66 | 26.66 | 1,670,100 |
|
Apr 13, 2026
|
26.24 | 26.48 | 25.91 | 26.08 | 26.08 | 923,673 |
|
Apr 10, 2026
|
26.28 | 26.78 | 26.14 | 26.23 | 26.23 | 1,608,940 |
|
Apr 9, 2026
|
25.70 | 26.23 | 25.70 | 26.06 | 26.06 | 620,000 |
|
Apr 8, 2026
|
25.64 | 26.40 | 25.41 | 25.90 | 25.90 | 1,227,330 |
|
Apr 7, 2026
|
24.56 | 25.30 | 24.51 | 25.26 | 25.26 | 974,310 |
|
Apr 3, 2026
|
24.15 | 25.13 | 23.84 | 24.75 | 24.75 | 1,304,760 |
|
Apr 2, 2026
|
24.80 | 24.97 | 24.15 | 24.24 | 24.24 | 962,800 |
|
Apr 1, 2026
|
24.88 | 25.21 | 24.78 | 24.97 | 24.97 | 983,679 |
|
Mar 31, 2026
|
26.30 | 26.30 | 24.75 | 24.75 | 24.75 | 2,723,720 |
|
Mar 30, 2026
|
23.86 | 26.41 | 23.53 | 25.86 | 25.86 | 5,271,070 |
|
Mar 27, 2026
|
22.98 | 24.10 | 22.98 | 24.01 | 24.01 | 821,328 |
|
Mar 26, 2026
|
23.99 | 24.05 | 23.57 | 23.70 | 23.70 | 743,940 |
|
Mar 25, 2026
|
24.08 | 24.57 | 23.69 | 23.95 | 23.95 | 967,787 |
|
Mar 24, 2026
|
23.47 | 24.07 | 23.00 | 24.07 | 24.07 | 1,044,580 |
|
Mar 23, 2026
|
24.83 | 24.88 | 22.88 | 23.05 | 23.05 | 1,531,779 |
|
Mar 20, 2026
|
25.20 | 25.50 | 24.81 | 25.00 | 25.00 | 917,260 |
|
Mar 19, 2026
|
26.15 | 26.15 | 25.00 | 25.20 | 25.20 | 994,300 |
|
Mar 18, 2026
|
25.89 | 26.30 | 25.60 | 26.15 | 26.15 | 947,538 |
|
Mar 17, 2026
|
26.05 | 26.47 | 25.70 | 25.78 | 25.78 | 723,450 |
|
Mar 16, 2026
|
26.77 | 26.77 | 25.55 | 26.31 | 26.31 | 1,131,130 |
|
Mar 13, 2026
|
26.84 | 26.97 | 26.22 | 26.52 | 26.52 | 1,255,320 |
|
Mar 12, 2026
|
25.32 | 26.78 | 25.32 | 26.69 | 26.69 | 2,305,310 |
|
Mar 11, 2026
|
25.58 | 25.79 | 25.38 | 25.48 | 25.48 | 744,300 |
|
Mar 10, 2026
|
24.96 | 25.57 | 24.96 | 25.52 | 25.52 | 872,273 |
|
Mar 9, 2026
|
25.30 | 25.30 | 24.50 | 24.85 | 24.85 | 1,404,640 |
|
Mar 6, 2026
|
25.10 | 25.77 | 25.08 | 25.30 | 25.30 | 852,200 |
|
Mar 5, 2026
|
25.18 | 25.51 | 24.70 | 24.95 | 24.95 | 1,059,337 |
|
Mar 4, 2026
|
24.96 | 25.21 | 24.32 | 25.09 | 25.09 | 1,193,380 |
|
Mar 3, 2026
|
25.68 | 25.68 | 24.95 | 24.97 | 24.97 | 1,431,340 |
|
Mar 2, 2026
|
26.52 | 26.52 | 25.53 | 25.60 | 25.60 | 1,854,300 |
|
Feb 27, 2026
|
26.38 | 26.60 | 25.98 | 26.52 | 26.52 | 1,493,337 |
|
Feb 26, 2026
|
26.67 | 26.67 | 26.13 | 26.38 | 26.38 | 1,016,399 |
|
Feb 25, 2026
|
26.40 | 26.92 | 26.14 | 26.54 | 26.54 | 1,136,480 |
|
Feb 24, 2026
|
27.20 | 27.27 | 26.10 | 26.43 | 26.43 | 1,994,737 |
|
Feb 13, 2026
|
26.49 | 27.00 | 26.49 | 26.81 | 26.81 | 855,715 |
|
Feb 12, 2026
|
26.81 | 27.19 | 26.52 | 26.55 | 26.55 | 1,277,080 |
|
Feb 11, 2026
|
26.47 | 27.09 | 26.33 | 26.94 | 26.94 | 1,196,820 |
|
Feb 10, 2026
|
26.74 | 26.90 | 26.44 | 26.60 | 26.60 | 1,147,222 |
|
Feb 9, 2026
|
27.50 | 27.73 | 26.69 | 26.73 | 26.73 | 2,384,760 |
|
Feb 6, 2026
|
27.26 | 28.13 | 26.77 | 27.50 | 27.50 | 4,350,205 |
|
Feb 5, 2026
|
26.30 | 27.91 | 26.15 | 27.30 | 27.30 | 4,618,373 |
|
Feb 4, 2026
|
26.65 | 26.65 | 26.08 | 26.25 | 26.25 | 1,455,335 |
|
Feb 3, 2026
|
26.34 | 26.84 | 25.90 | 26.65 | 26.65 | 2,223,020 |
|
Feb 2, 2026
|
27.01 | 27.29 | 26.10 | 26.74 | 26.74 | 2,803,963 |
|
Jan 30, 2026
|
26.00 | 27.16 | 25.93 | 26.96 | 26.96 | 1,864,180 |
|
Jan 29, 2026
|
27.34 | 27.80 | 26.14 | 26.19 | 26.19 | 2,943,400 |
|
Jan 28, 2026
|
27.20 | 27.80 | 26.86 | 27.50 | 27.50 | 2,605,432 |
|
Jan 27, 2026
|
27.45 | 27.80 | 26.80 | 27.26 | 27.26 | 3,112,362 |
|
Jan 26, 2026
|
29.27 | 29.30 | 27.42 | 27.77 | 27.77 | 3,989,345 |
|
Jan 23, 2026
|
27.81 | 29.80 | 27.52 | 29.36 | 29.36 | 4,981,827 |
|
Jan 22, 2026
|
27.81 | 28.20 | 27.50 | 27.77 | 27.77 | 1,767,815 |
|
Jan 21, 2026
|
27.74 | 28.17 | 27.10 | 27.89 | 27.89 | 2,806,410 |
|
Jan 20, 2026
|
27.93 | 28.06 | 26.85 | 28.06 | 28.06 | 3,655,375 |
|
Jan 19, 2026
|
26.30 | 28.50 | 26.25 | 27.84 | 27.84 | 5,428,542 |
|
Jan 16, 2026
|
26.98 | 26.98 | 26.35 | 26.69 | 26.69 | 2,383,240 |
|
Jan 15, 2026
|
27.85 | 27.90 | 26.32 | 26.63 | 26.63 | 4,781,627 |
|
Jan 14, 2026
|
26.98 | 27.99 | 26.70 | 27.80 | 27.80 | 5,321,258 |
|
Jan 13, 2026
|
26.61 | 27.32 | 26.00 | 26.71 | 26.71 | 4,358,260 |
|
Jan 12, 2026
|
26.40 | 26.80 | 26.21 | 26.57 | 26.57 | 4,024,386 |
|
Jan 9, 2026
|
27.75 | 27.75 | 26.00 | 26.46 | 26.46 | 3,870,553 |
|
Jan 8, 2026
|
25.34 | 26.98 | 25.06 | 26.47 | 26.47 | 4,339,279 |
|
Jan 7, 2026
|
25.45 | 26.05 | 25.15 | 25.42 | 25.42 | 3,183,907 |
|
Jan 6, 2026
|
25.21 | 25.69 | 24.80 | 25.42 | 25.42 | 2,760,227 |
|
Jan 5, 2026
|
25.50 | 25.75 | 25.07 | 25.42 | 25.42 | 2,685,987 |
|
Dec 31, 2025
|
25.63 | 25.93 | 25.04 | 25.71 | 25.71 | 2,621,540 |
|
Dec 30, 2025
|
25.00 | 26.58 | 24.79 | 25.71 | 25.71 | 4,595,049 |
|
Dec 29, 2025
|
25.59 | 25.79 | 24.97 | 25.00 | 25.00 | 3,704,438 |
|
Dec 26, 2025
|
26.03 | 26.35 | 25.35 | 25.75 | 25.75 | 4,722,383 |
|
Dec 25, 2025
|
24.25 | 26.98 | 24.13 | 26.35 | 26.35 | 8,484,889 |
|
Dec 24, 2025
|
24.25 | 25.69 | 23.50 | 25.30 | 25.30 | 9,606,003 |
|
Dec 23, 2025
|
22.64 | 23.50 | 22.31 | 23.50 | 23.50 | 2,457,940 |
|
Dec 22, 2025
|
23.16 | 23.44 | 22.35 | 22.57 | 22.57 | 3,366,519 |
|
Dec 19, 2025
|
22.56 | 23.50 | 22.56 | 23.30 | 23.30 | 2,607,100 |
|
Dec 18, 2025
|
22.51 | 23.33 | 22.51 | 22.56 | 22.56 | 2,168,866 |
|
Dec 17, 2025
|
22.61 | 22.89 | 22.23 | 22.71 | 22.71 | 1,986,866 |
|
Dec 16, 2025
|
22.27 | 23.80 | 22.07 | 22.84 | 22.84 | 4,743,898 |
|
Dec 15, 2025
|
22.29 | 22.39 | 21.93 | 21.95 | 21.95 | 2,048,073 |
|
Dec 12, 2025
|
23.27 | 23.32 | 22.32 | 22.51 | 22.51 | 1,990,939 |
|
Dec 11, 2025
|
23.62 | 23.87 | 22.55 | 22.64 | 22.64 | 3,145,000 |
|
Dec 10, 2025
|
23.47 | 23.93 | 23.46 | 23.62 | 23.62 | 1,754,225 |
|
Dec 9, 2025
|
23.33 | 24.23 | 22.95 | 23.71 | 23.71 | 4,302,423 |
|
Dec 8, 2025
|
23.18 | 23.73 | 22.80 | 23.33 | 23.33 | 2,946,200 |
|
Dec 5, 2025
|
24.50 | 24.50 | 22.30 | 23.22 | 23.22 | 5,055,540 |
|
Dec 4, 2025
|
23.18 | 25.42 | 22.90 | 24.17 | 24.17 | 6,676,000 |
|
Dec 3, 2025
|
22.77 | 23.29 | 22.07 | 23.12 | 23.12 | 1,510,500 |
|
Dec 2, 2025
|
23.24 | 23.24 | 22.62 | 22.74 | 22.74 | 1,517,680 |
|
Dec 1, 2025
|
23.81 | 23.86 | 22.89 | 23.34 | 23.34 | 2,343,560 |
|
Nov 28, 2025
|
23.50 | 24.10 | 23.50 | 23.82 | 23.82 | 2,004,600 |
|
Nov 27, 2025
|
23.78 | 24.13 | 23.60 | 23.74 | 23.74 | 1,750,080 |
|
Nov 26, 2025
|
23.51 | 23.80 | 23.00 | 23.65 | 23.65 | 1,963,980 |
|
Nov 25, 2025
|
22.84 | 24.19 | 22.84 | 23.39 | 23.39 | 3,527,560 |
|
Nov 24, 2025
|
21.68 | 23.50 | 21.68 | 22.62 | 22.62 | 3,116,447 |
|
Nov 21, 2025
|
22.38 | 23.07 | 21.67 | 21.69 | 21.69 | 2,606,360 |
|
Nov 20, 2025
|
23.24 | 23.24 | 21.92 | 22.38 | 22.38 | 1,750,100 |
|
Nov 19, 2025
|
23.09 | 23.40 | 22.70 | 22.99 | 22.99 | 1,301,500 |
|
Nov 18, 2025
|
23.11 | 23.60 | 22.84 | 23.08 | 23.08 | 1,768,220 |
|
Nov 17, 2025
|
23.10 | 24.53 | 23.09 | 23.27 | 23.27 | 2,425,280 |
|
Nov 14, 2025
|
23.65 | 23.79 | 23.05 | 23.10 | 23.10 | 2,181,020 |
|
Nov 13, 2025
|
24.08 | 24.08 | 23.60 | 23.71 | 23.71 | 1,403,973 |
|
Nov 12, 2025
|
24.15 | 24.23 | 23.50 | 24.04 | 24.04 | 1,565,573 |
|
Nov 11, 2025
|
23.80 | 24.30 | 23.70 | 23.97 | 23.97 | 1,799,400 |
|
Nov 10, 2025
|
24.29 | 24.77 | 23.74 | 24.01 | 24.01 | 1,934,780 |
|
Nov 7, 2025
|
24.66 | 24.84 | 24.25 | 24.30 | 24.30 | 2,277,560 |
|
Nov 6, 2025
|
24.76 | 25.42 | 24.35 | 24.86 | 24.86 | 3,180,520 |
|
Nov 5, 2025
|
23.90 | 25.48 | 23.84 | 24.76 | 24.76 | 4,777,060 |
