Shanghai - Delayed Quote
CNY
National Silicon Industry Group Co., Ltd. (688126.SS)
17.69
-0.10
(-0.56%)
At close: 3:00:02 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
|
17.55 | 18.10 | 17.35 | 17.69 | 17.69 | 64,579,481 |
|
Nov 2, 2026
|
16.75 | 18.14 | 16.47 | 17.79 | 17.79 | 76,888,900 |
|
Oct 30, 2026
|
16.80 | 17.40 | 16.22 | 16.24 | 16.24 | 49,799,109 |
|
Oct 29, 2026
|
17.90 | 17.95 | 17.30 | 17.36 | 17.36 | 39,449,325 |
|
Oct 28, 2026
|
18.00 | 18.29 | 17.60 | 18.08 | 18.08 | 41,572,399 |
|
Oct 27, 2026
|
19.20 | 19.26 | 17.64 | 17.75 | 17.75 | 44,679,041 |
|
Oct 26, 2026
|
19.11 | 19.36 | 18.90 | 19.03 | 19.03 | 38,508,126 |
|
Oct 23, 2026
|
18.45 | 19.58 | 17.88 | 19.38 | 19.38 | 59,850,091 |
|
Oct 22, 2026
|
19.34 | 19.44 | 18.79 | 18.79 | 18.79 | 41,754,768 |
|
Oct 21, 2026
|
19.58 | 19.69 | 19.27 | 19.37 | 19.37 | 31,584,265 |
|
Oct 20, 2026
|
19.52 | 19.86 | 19.17 | 19.42 | 19.42 | 45,762,738 |
|
Oct 19, 2026
|
19.00 | 19.79 | 18.88 | 19.65 | 19.65 | 42,138,086 |
|
Oct 16, 2026
|
19.80 | 19.97 | 18.81 | 19.08 | 19.08 | 36,020,865 |
|
Oct 15, 2026
|
19.00 | 19.45 | 18.86 | 19.17 | 19.17 | 53,303,650 |
|
Oct 14, 2026
|
20.35 | 20.46 | 19.69 | 19.75 | 19.75 | 30,627,666 |
|
Oct 13, 2026
|
19.81 | 20.80 | 19.36 | 20.48 | 20.48 | 44,445,543 |
|
Oct 12, 2026
|
21.16 | 21.20 | 20.30 | 20.45 | 20.45 | 41,240,565 |
|
Oct 9, 2026
|
21.28 | 21.55 | 20.42 | 21.37 | 21.37 | 53,694,670 |
|
Oct 8, 2026
|
23.55 | 23.60 | 21.36 | 21.57 | 21.57 | 52,500,479 |
|
Sep 30, 2026
|
23.83 | 23.95 | 23.20 | 23.38 | 23.38 | 33,356,055 |
|
Sep 29, 2026
|
23.55 | 24.00 | 23.38 | 23.66 | 23.66 | 36,847,785 |
|
Sep 28, 2026
|
24.40 | 24.70 | 23.73 | 23.83 | 23.83 | 58,427,067 |
|
Sep 24, 2026
|
25.40 | 25.74 | 24.76 | 24.80 | 24.80 | 70,268,064 |
|
Sep 23, 2026
|
24.80 | 25.05 | 24.47 | 24.88 | 24.88 | 42,534,267 |
|
Sep 22, 2026
|
24.98 | 25.35 | 24.53 | 24.74 | 24.74 | 54,724,546 |
|
Sep 21, 2026
|
24.58 | 24.81 | 24.23 | 24.66 | 24.66 | 50,197,650 |
|
Sep 18, 2026
|
24.36 | 24.55 | 23.71 | 24.41 | 24.41 | 69,905,937 |
|
Sep 17, 2026
|
23.79 | 24.28 | 23.45 | 23.68 | 23.68 | 68,414,699 |
|
Sep 16, 2026
|
21.87 | 23.96 | 21.84 | 23.81 | 23.81 | 91,617,642 |
|
Sep 15, 2026
|
21.94 | 22.42 | 21.67 | 21.92 | 21.92 | 38,623,169 |
|
Sep 14, 2026
|
21.88 | 22.29 | 21.50 | 21.94 | 21.94 | 33,614,340 |
|
Sep 11, 2026
|
22.00 | 22.23 | 21.48 | 22.12 | 22.12 | 42,599,937 |
|
Sep 10, 2026
|
22.50 | 22.66 | 22.06 | 22.39 | 22.39 | 25,762,082 |
|
Sep 9, 2026
|
23.08 | 23.26 | 22.49 | 22.58 | 22.58 | 32,437,008 |
|
Sep 8, 2026
|
23.10 | 23.36 | 22.78 | 22.82 | 22.82 | 35,011,140 |
|
Sep 7, 2026
|
22.88 | 23.35 | 22.53 | 23.13 | 23.13 | 42,042,136 |
|
Sep 4, 2026
|
23.65 | 23.86 | 22.40 | 22.59 | 22.59 | 50,692,281 |
|
Sep 3, 2026
|
23.63 | 23.80 | 23.20 | 23.43 | 23.43 | 33,772,676 |
|
Sep 2, 2026
|
23.80 | 24.00 | 23.36 | 23.45 | 23.45 | 38,143,236 |
|
Sep 1, 2026
|
24.68 | 24.82 | 24.02 | 24.09 | 24.09 | 45,407,032 |
|
Aug 31, 2026
|
23.83 | 24.72 | 23.77 | 24.70 | 24.70 | 44,660,178 |
|
Aug 28, 2026
|
25.00 | 25.28 | 24.50 | 24.51 | 24.51 | 50,011,042 |
|
Aug 27, 2026
|
24.45 | 25.39 | 24.23 | 25.22 | 25.22 | 63,248,235 |
|
Aug 26, 2026
|
24.03 | 24.79 | 24.03 | 24.25 | 24.25 | 49,013,107 |
|
Aug 25, 2026
|
24.00 | 24.52 | 23.02 | 24.16 | 24.16 | 61,912,477 |
|
Aug 24, 2026
|
24.85 | 25.10 | 24.01 | 24.73 | 24.73 | 64,888,986 |
|
Aug 21, 2026
|
24.45 | 25.15 | 23.93 | 24.63 | 24.63 | 64,006,007 |
|
Aug 20, 2026
|
26.35 | 26.37 | 24.19 | 24.45 | 24.45 | 124,065,356 |
|
Aug 19, 2026
|
26.88 | 28.00 | 26.32 | 26.70 | 26.70 | 125,130,107 |
|
Aug 18, 2026
|
27.40 | 29.09 | 27.33 | 27.79 | 27.79 | 158,081,869 |
|
Aug 17, 2026
|
25.90 | 26.93 | 25.63 | 26.80 | 26.80 | 94,983,402 |
|
Aug 14, 2026
|
25.75 | 25.94 | 25.31 | 25.90 | 25.90 | 61,493,975 |
|
Aug 13, 2026
|
26.65 | 26.89 | 25.30 | 25.33 | 25.33 | 90,246,133 |
|
Aug 12, 2026
|
25.84 | 26.35 | 25.50 | 26.26 | 26.26 | 77,108,649 |
|
Aug 11, 2026
|
25.62 | 26.37 | 25.30 | 25.58 | 25.58 | 70,291,433 |
|
Aug 10, 2026
|
26.54 | 26.84 | 25.39 | 25.87 | 25.87 | 91,478,394 |
|
Aug 7, 2026
|
25.50 | 26.68 | 25.00 | 26.65 | 26.65 | 136,043,178 |
|
Aug 6, 2026
|
24.70 | 26.15 | 24.52 | 25.88 | 25.88 | 131,567,633 |
|
Aug 5, 2026
|
23.81 | 25.89 | 23.70 | 25.50 | 25.50 | 127,230,328 |
|
Aug 4, 2026
|
23.40 | 24.20 | 23.12 | 23.82 | 23.82 | 87,315,132 |
|
Aug 3, 2026
|
22.96 | 23.79 | 22.34 | 23.12 | 23.12 | 78,583,171 |
|
Jul 31, 2026
|
24.83 | 25.33 | 23.45 | 23.48 | 23.48 | 106,321,867 |
|
Jul 30, 2026
|
24.25 | 24.39 | 22.65 | 22.65 | 22.65 | 98,699,974 |
|
Jul 29, 2026
|
25.19 | 25.43 | 23.08 | 24.34 | 24.34 | 112,755,472 |
|
Jul 28, 2026
|
25.80 | 26.95 | 25.01 | 25.30 | 25.30 | 87,470,579 |
|
Jul 27, 2026
|
25.38 | 26.97 | 24.53 | 26.70 | 26.70 | 92,648,831 |
|
Jul 24, 2026
|
25.30 | 26.40 | 25.29 | 25.82 | 25.82 | 85,350,078 |
|
Jul 23, 2026
|
26.71 | 27.02 | 25.34 | 25.86 | 25.86 | 93,112,219 |
|
Jul 22, 2026
|
27.58 | 27.97 | 26.30 | 26.60 | 26.60 | 136,372,981 |
|
Jul 21, 2026
|
25.80 | 27.89 | 23.33 | 27.68 | 27.68 | 178,312,781 |
|
Jul 20, 2026
|
27.62 | 27.94 | 24.25 | 25.30 | 25.30 | 153,200,678 |
|
Jul 17, 2026
|
28.88 | 29.40 | 26.35 | 26.66 | 26.66 | 150,092,318 |
|
Jul 16, 2026
|
29.80 | 31.65 | 28.70 | 28.90 | 28.90 | 132,664,649 |
|
Jul 15, 2026
|
35.50 | 35.90 | 30.88 | 31.04 | 31.04 | 158,416,218 |
|
Jul 14, 2026
|
35.54 | 36.09 | 32.01 | 34.58 | 34.58 | 165,679,344 |
|
Jul 13, 2026
|
35.70 | 37.85 | 35.27 | 35.86 | 35.86 | 160,262,383 |
|
Jul 10, 2026
|
38.23 | 40.35 | 36.28 | 36.40 | 36.40 | 212,238,711 |
|
Jul 9, 2026
|
33.02 | 37.34 | 32.97 | 37.25 | 37.25 | 209,444,987 |
|
Jul 8, 2026
|
35.18 | 35.76 | 30.84 | 32.50 | 32.50 | 231,850,470 |
|
Jul 7, 2026
|
33.92 | 37.68 | 33.92 | 36.28 | 36.28 | 185,164,014 |
|
Jul 6, 2026
|
35.00 | 35.68 | 32.72 | 34.61 | 34.61 | 154,745,857 |
|
Jul 3, 2026
|
37.50 | 38.12 | 34.52 | 34.53 | 34.53 | 197,450,826 |
|
Jul 2, 2026
|
38.48 | 40.38 | 33.88 | 37.45 | 37.45 | 209,289,047 |
|
Jul 1, 2026
|
39.34 | 43.87 | 39.01 | 41.06 | 41.06 | 233,923,883 |
|
Jun 30, 2026
|
38.90 | 40.60 | 38.00 | 39.89 | 39.89 | 225,899,052 |
|
Jun 29, 2026
|
36.18 | 39.99 | 35.60 | 39.00 | 39.00 | 280,153,014 |
|
Jun 26, 2026
|
33.89 | 36.06 | 32.36 | 34.86 | 34.86 | 265,624,808 |
|
Jun 25, 2026
|
32.82 | 34.18 | 31.69 | 33.31 | 33.31 | 207,333,296 |
|
Jun 24, 2026
|
31.40 | 32.96 | 30.44 | 32.57 | 32.57 | 174,539,109 |
|
Jun 23, 2026
|
33.00 | 33.65 | 31.19 | 32.22 | 32.22 | 174,118,937 |
|
Jun 22, 2026
|
33.33 | 34.28 | 32.15 | 33.90 | 33.90 | 252,779,784 |
|
Jun 18, 2026
|
32.10 | 33.10 | 31.80 | 32.20 | 32.20 | 198,041,114 |
|
Jun 17, 2026
|
30.00 | 33.21 | 29.89 | 32.40 | 32.40 | 261,143,641 |
|
Jun 16, 2026
|
31.30 | 32.28 | 30.42 | 31.05 | 31.05 | 204,561,723 |
|
Jun 15, 2026
|
29.00 | 32.45 | 27.80 | 31.22 | 31.22 | 249,636,471 |
|
Jun 12, 2026
|
34.55 | 35.70 | 28.88 | 29.59 | 29.59 | 319,553,116 |
|
Jun 11, 2026
|
32.30 | 33.70 | 31.04 | 32.50 | 32.50 | 220,479,419 |
|
Jun 10, 2026
|
32.25 | 34.54 | 31.75 | 32.65 | 32.65 | 297,211,385 |
|
Jun 9, 2026
|
27.43 | 31.73 | 27.07 | 31.73 | 31.73 | 217,871,869 |
|
Jun 8, 2026
|
26.50 | 28.74 | 26.20 | 26.44 | 26.44 | 156,315,024 |
|
Jun 5, 2026
|
28.36 | 29.65 | 27.71 | 28.49 | 28.49 | 175,719,913 |
|
Jun 4, 2026
|
24.70 | 30.00 | 24.61 | 28.85 | 28.85 | 247,489,525 |
|
Jun 3, 2026
|
24.90 | 26.94 | 24.78 | 25.28 | 25.28 | 167,603,727 |
|
Jun 2, 2026
|
25.88 | 26.22 | 24.60 | 24.71 | 24.71 | 132,887,032 |
|
Jun 1, 2026
|
27.00 | 27.48 | 25.38 | 25.88 | 25.88 | 150,522,909 |
|
May 29, 2026
|
31.00 | 31.52 | 27.10 | 27.70 | 27.70 | 217,335,305 |
|
May 28, 2026
|
27.27 | 31.60 | 27.27 | 30.61 | 30.61 | 251,580,045 |
|
May 27, 2026
|
27.01 | 28.96 | 26.10 | 28.07 | 28.07 | 199,881,448 |
|
May 26, 2026
|
29.00 | 29.00 | 26.50 | 26.90 | 26.90 | 172,576,664 |
|
May 25, 2026
|
27.81 | 29.86 | 26.47 | 29.05 | 29.05 | 218,366,446 |
|
May 22, 2026
|
28.05 | 28.48 | 26.42 | 27.81 | 27.81 | 214,683,599 |
|
May 21, 2026
|
30.01 | 31.61 | 27.63 | 27.68 | 27.68 | 259,726,516 |
|
May 20, 2026
|
29.00 | 29.77 | 28.55 | 29.31 | 29.31 | 232,885,432 |
|
May 19, 2026
|
24.41 | 29.52 | 23.96 | 29.52 | 29.52 | 260,502,277 |
|
May 18, 2026
|
24.07 | 25.70 | 23.73 | 24.60 | 24.60 | 130,565,642 |
|
May 15, 2026
|
25.56 | 26.38 | 23.81 | 24.07 | 24.07 | 152,540,189 |
|
May 14, 2026
|
26.09 | 26.25 | 24.96 | 24.97 | 24.97 | 130,903,267 |
|
May 13, 2026
|
24.72 | 26.00 | 24.34 | 25.56 | 25.56 | 140,174,449 |
|
May 12, 2026
|
24.30 | 26.88 | 23.74 | 25.26 | 25.26 | 181,504,268 |
|
May 11, 2026
|
23.97 | 25.10 | 23.02 | 24.19 | 24.19 | 160,425,376 |
|
May 8, 2026
|
22.30 | 23.55 | 21.90 | 22.99 | 22.99 | 112,226,283 |
|
May 7, 2026
|
21.95 | 22.86 | 21.69 | 22.54 | 22.54 | 85,125,135 |
|
May 6, 2026
|
21.41 | 23.25 | 21.08 | 22.33 | 22.33 | 135,938,986 |
|
Apr 30, 2026
|
19.51 | 20.80 | 19.51 | 20.61 | 20.61 | 73,916,935 |
|
Apr 29, 2026
|
20.42 | 20.52 | 19.85 | 20.10 | 20.10 | 55,044,938 |
|
Apr 28, 2026
|
21.00 | 21.12 | 20.46 | 20.58 | 20.58 | 52,583,108 |
|
Apr 27, 2026
|
21.30 | 21.89 | 20.82 | 21.10 | 21.10 | 76,006,419 |
|
Apr 24, 2026
|
20.45 | 21.29 | 20.41 | 20.80 | 20.80 | 66,354,260 |
|
Apr 23, 2026
|
20.28 | 21.46 | 19.94 | 20.70 | 20.70 | 88,026,206 |
|
Apr 22, 2026
|
19.77 | 20.08 | 19.66 | 19.93 | 19.93 | 53,693,518 |
|
Apr 21, 2026
|
20.50 | 20.57 | 19.66 | 19.77 | 19.77 | 64,304,568 |
|
Apr 20, 2026
|
18.50 | 21.27 | 18.50 | 20.80 | 20.80 | 114,993,468 |
|
Apr 17, 2026
|
17.78 | 18.39 | 17.66 | 18.13 | 18.13 | 34,857,152 |
|
Apr 16, 2026
|
17.87 | 17.95 | 17.72 | 17.85 | 17.85 | 23,633,116 |
|
Apr 15, 2026
|
17.88 | 18.35 | 17.72 | 17.76 | 17.76 | 38,076,498 |
|
Apr 14, 2026
|
17.85 | 17.95 | 17.63 | 17.80 | 17.80 | 26,253,122 |
|
Apr 13, 2026
|
17.60 | 17.86 | 17.52 | 17.66 | 17.66 | 21,021,688 |
|
Apr 10, 2026
|
17.79 | 17.97 | 17.70 | 17.72 | 17.72 | 22,992,765 |
|
Apr 9, 2026
|
17.60 | 17.88 | 17.47 | 17.51 | 17.51 | 23,823,783 |
|
Apr 8, 2026
|
17.28 | 17.89 | 17.28 | 17.88 | 17.88 | 31,643,671 |
|
Apr 7, 2026
|
16.76 | 17.07 | 16.68 | 16.86 | 16.86 | 16,723,660 |
|
Apr 3, 2026
|
16.90 | 17.09 | 16.61 | 16.61 | 16.61 | 13,866,452 |
|
Apr 2, 2026
|
17.26 | 17.26 | 16.82 | 16.90 | 16.90 | 19,880,231 |
|
Apr 1, 2026
|
17.24 | 17.34 | 17.00 | 17.25 | 17.25 | 19,366,155 |
|
Mar 31, 2026
|
17.21 | 17.50 | 16.90 | 16.90 | 16.90 | 20,897,689 |
|
Mar 30, 2026
|
17.50 | 17.50 | 17.08 | 17.27 | 17.27 | 20,504,725 |
|
Mar 27, 2026
|
17.45 | 17.77 | 17.31 | 17.59 | 17.59 | 15,125,339 |
|
Mar 26, 2026
|
17.70 | 17.84 | 17.41 | 17.48 | 17.48 | 16,213,030 |
|
Mar 25, 2026
|
17.80 | 17.95 | 17.68 | 17.76 | 17.76 | 24,157,859 |
|
Mar 24, 2026
|
17.72 | 17.78 | 17.27 | 17.61 | 17.61 | 23,010,862 |
|
Mar 23, 2026
|
17.95 | 18.02 | 17.26 | 17.37 | 17.37 | 32,613,956 |
|
Mar 20, 2026
|
18.74 | 18.83 | 18.15 | 18.22 | 18.22 | 26,640,384 |
|
Mar 19, 2026
|
18.59 | 18.88 | 18.55 | 18.65 | 18.65 | 19,291,889 |
|
Mar 18, 2026
|
18.98 | 19.10 | 18.57 | 18.86 | 18.86 | 21,915,782 |
|
Mar 17, 2026
|
19.50 | 19.58 | 18.88 | 18.88 | 18.88 | 20,748,785 |
|
Mar 16, 2026
|
19.30 | 19.49 | 19.08 | 19.42 | 19.42 | 24,542,208 |
|
Mar 13, 2026
|
19.23 | 19.76 | 19.16 | 19.34 | 19.34 | 25,899,655 |
|
Mar 12, 2026
|
19.83 | 19.89 | 19.46 | 19.53 | 19.53 | 22,025,041 |
|
Mar 11, 2026
|
19.60 | 20.03 | 19.54 | 19.91 | 19.91 | 28,875,080 |
|
Mar 10, 2026
|
19.50 | 19.72 | 19.39 | 19.55 | 19.55 | 22,692,023 |
|
Mar 9, 2026
|
19.25 | 19.36 | 18.85 | 19.24 | 19.24 | 29,656,439 |
|
Mar 6, 2026
|
19.38 | 19.72 | 19.36 | 19.57 | 19.57 | 18,535,377 |
|
Mar 5, 2026
|
19.70 | 19.88 | 19.38 | 19.50 | 19.50 | 26,820,472 |
|
Mar 4, 2026
|
19.59 | 19.95 | 19.28 | 19.31 | 19.31 | 28,938,091 |
|
Mar 3, 2026
|
20.72 | 20.95 | 19.68 | 19.73 | 19.73 | 44,542,307 |
|
Mar 2, 2026
|
21.25 | 21.55 | 20.44 | 20.66 | 20.66 | 54,774,163 |
|
Feb 27, 2026
|
21.78 | 21.97 | 21.32 | 21.72 | 21.72 | 34,416,908 |
|
Feb 26, 2026
|
22.28 | 22.28 | 21.74 | 21.93 | 21.93 | 38,834,980 |
|
Feb 25, 2026
|
20.89 | 22.46 | 20.81 | 22.08 | 22.08 | 72,911,278 |
|
Feb 24, 2026
|
20.81 | 21.08 | 20.58 | 20.90 | 20.90 | 25,943,932 |
|
Feb 13, 2026
|
20.62 | 20.80 | 20.52 | 20.58 | 20.58 | 23,827,439 |
|
Feb 12, 2026
|
20.67 | 20.82 | 20.55 | 20.65 | 20.65 | 24,307,285 |
|
Feb 11, 2026
|
20.80 | 21.02 | 20.61 | 20.70 | 20.70 | 21,982,289 |
|
Feb 10, 2026
|
20.90 | 20.93 | 20.65 | 20.68 | 20.68 | 26,561,188 |
|
Feb 9, 2026
|
20.66 | 20.96 | 20.40 | 20.93 | 20.93 | 38,054,567 |
|
Feb 6, 2026
|
20.80 | 21.12 | 20.55 | 20.82 | 20.82 | 25,692,666 |
|
Feb 5, 2026
|
20.88 | 21.04 | 20.61 | 20.80 | 20.80 | 28,204,237 |
|
Feb 4, 2026
|
21.39 | 21.43 | 20.85 | 21.15 | 21.15 | 32,924,530 |
|
Feb 3, 2026
|
21.55 | 21.68 | 21.19 | 21.58 | 21.58 | 36,220,648 |
|
Feb 2, 2026
|
22.10 | 22.26 | 21.23 | 21.26 | 21.26 | 56,890,736 |
|
Jan 30, 2026
|
22.85 | 23.04 | 21.74 | 22.41 | 22.41 | 62,134,709 |
|
Jan 29, 2026
|
23.63 | 23.78 | 23.05 | 23.10 | 23.10 | 55,317,706 |
|
Jan 28, 2026
|
23.95 | 24.48 | 23.28 | 23.74 | 23.74 | 80,133,943 |
|
Jan 27, 2026
|
22.60 | 24.07 | 21.80 | 23.80 | 23.80 | 100,616,792 |
|
Jan 26, 2026
|
23.39 | 23.56 | 22.51 | 22.62 | 22.62 | 57,202,990 |
|
Jan 23, 2026
|
22.96 | 23.51 | 22.93 | 23.38 | 23.38 | 66,004,642 |
|
Jan 22, 2026
|
23.87 | 23.88 | 22.75 | 22.88 | 22.88 | 72,424,895 |
|
Jan 21, 2026
|
22.90 | 23.65 | 22.78 | 23.44 | 23.44 | 84,016,062 |
|
Jan 20, 2026
|
22.64 | 23.30 | 22.50 | 22.94 | 22.94 | 70,681,375 |
|
Jan 19, 2026
|
23.49 | 23.64 | 22.67 | 22.72 | 22.72 | 60,612,695 |
|
Jan 16, 2026
|
22.76 | 23.45 | 22.58 | 23.13 | 23.13 | 83,033,314 |
|
Jan 15, 2026
|
22.18 | 22.85 | 21.75 | 22.68 | 22.68 | 83,494,279 |
|
Jan 14, 2026
|
22.75 | 23.47 | 22.50 | 22.78 | 22.78 | 60,966,060 |
|
Jan 13, 2026
|
23.77 | 23.84 | 22.62 | 22.75 | 22.75 | 55,303,680 |
|
Jan 12, 2026
|
23.63 | 23.89 | 23.36 | 23.52 | 23.52 | 60,281,889 |
|
Jan 9, 2026
|
23.21 | 24.04 | 23.20 | 23.63 | 23.63 | 56,372,930 |
|
Jan 8, 2026
|
24.01 | 25.00 | 23.51 | 23.66 | 23.66 | 75,286,479 |
|
Jan 7, 2026
|
23.60 | 23.99 | 23.30 | 23.74 | 23.74 | 74,855,093 |
|
Jan 6, 2026
|
22.31 | 23.50 | 22.20 | 23.11 | 23.11 | 56,735,520 |
|
Jan 5, 2026
|
21.80 | 22.45 | 21.70 | 22.35 | 22.35 | 45,953,138 |
|
Dec 31, 2025
|
21.45 | 21.90 | 21.30 | 21.64 | 21.64 | 27,488,493 |
|
Dec 30, 2025
|
21.43 | 21.70 | 21.41 | 21.46 | 21.46 | 24,274,697 |
|
Dec 29, 2025
|
21.58 | 21.80 | 21.30 | 21.43 | 21.43 | 26,472,170 |
|
Dec 26, 2025
|
22.00 | 22.45 | 21.52 | 21.71 | 21.71 | 30,101,770 |
|
Dec 25, 2025
|
21.74 | 21.92 | 21.47 | 21.81 | 21.81 | 25,944,868 |
|
Dec 24, 2025
|
21.66 | 21.99 | 21.45 | 21.82 | 21.82 | 31,361,941 |
|
Dec 23, 2025
|
21.25 | 22.09 | 20.98 | 21.51 | 21.51 | 45,636,422 |
|
Dec 22, 2025
|
20.50 | 21.28 | 20.50 | 21.10 | 21.10 | 31,267,159 |
|
Dec 19, 2025
|
20.66 | 20.87 | 20.49 | 20.51 | 20.51 | 22,988,071 |
|
Dec 18, 2025
|
20.53 | 21.00 | 20.51 | 20.54 | 20.54 | 20,382,528 |
|
Dec 17, 2025
|
20.44 | 20.75 | 20.00 | 20.70 | 20.70 | 29,975,582 |
|
Dec 16, 2025
|
20.60 | 20.84 | 20.22 | 20.34 | 20.34 | 28,238,946 |
|
Dec 15, 2025
|
21.00 | 21.22 | 20.65 | 20.72 | 20.72 | 35,717,592 |
|
Dec 12, 2025
|
21.20 | 21.49 | 20.78 | 21.08 | 21.08 | 63,231,777 |
|
Dec 11, 2025
|
21.87 | 21.87 | 21.34 | 21.34 | 21.34 | 32,248,591 |
|
Dec 10, 2025
|
21.50 | 22.09 | 21.26 | 21.89 | 21.89 | 39,599,725 |
|
Dec 9, 2025
|
21.72 | 21.82 | 21.40 | 21.50 | 21.50 | 24,196,677 |
|
Dec 8, 2025
|
21.68 | 21.97 | 21.62 | 21.68 | 21.68 | 28,038,132 |
|
Dec 5, 2025
|
21.92 | 21.92 | 21.52 | 21.68 | 21.68 | 24,652,309 |
|
Dec 4, 2025
|
21.63 | 22.08 | 21.22 | 22.01 | 22.01 | 30,197,368 |
|
Dec 3, 2025
|
22.27 | 22.42 | 21.63 | 21.76 | 21.76 | 27,795,070 |
|
Dec 2, 2025
|
21.97 | 22.64 | 21.73 | 22.43 | 22.43 | 57,906,907 |
|
Dec 1, 2025
|
21.78 | 22.17 | 21.31 | 22.15 | 22.15 | 55,872,462 |
|
Nov 28, 2025
|
20.63 | 21.50 | 20.37 | 21.19 | 21.19 | 39,732,615 |
|
Nov 27, 2025
|
20.80 | 21.21 | 20.61 | 20.66 | 20.66 | 27,300,429 |
|
Nov 26, 2025
|
20.83 | 21.03 | 20.56 | 20.74 | 20.74 | 30,494,538 |
|
Nov 25, 2025
|
20.91 | 21.33 | 20.80 | 20.91 | 20.91 | 23,440,399 |
|
Nov 24, 2025
|
20.94 | 21.05 | 20.53 | 20.76 | 20.76 | 23,516,412 |
|
Nov 21, 2025
|
21.15 | 21.64 | 20.63 | 20.82 | 20.82 | 28,981,711 |
|
Nov 20, 2025
|
22.19 | 22.28 | 21.45 | 21.45 | 21.45 | 20,994,478 |
|
Nov 19, 2025
|
21.70 | 22.18 | 21.37 | 21.92 | 21.92 | 30,758,288 |
|
Nov 18, 2025
|
21.82 | 22.19 | 21.73 | 21.89 | 21.89 | 23,709,473 |
|
Nov 17, 2025
|
22.00 | 22.37 | 21.71 | 21.91 | 21.91 | 22,264,852 |
|
Nov 14, 2025
|
22.21 | 22.45 | 21.80 | 21.81 | 21.81 | 27,495,066 |
|
Nov 13, 2025
|
22.15 | 22.71 | 22.08 | 22.38 | 22.38 | 29,106,709 |
|
Nov 12, 2025
|
22.95 | 23.00 | 22.00 | 22.18 | 22.18 | 43,129,064 |
|
Nov 11, 2025
|
24.05 | 24.18 | 23.26 | 23.29 | 23.29 | 43,770,755 |
|
Nov 10, 2025
|
23.38 | 24.44 | 23.33 | 24.05 | 24.05 | 53,866,660 |
|
Nov 7, 2025
|
22.90 | 23.83 | 22.70 | 23.28 | 23.28 | 39,969,708 |
|
Nov 6, 2025
|
22.99 | 23.45 | 22.90 | 23.13 | 23.13 | 35,958,393 |
|
Nov 5, 2025
|
22.51 | 22.99 | 22.49 | 22.81 | 22.81 | 27,737,867 |
|
Nov 4, 2025
|
22.84 | 23.67 | 22.83 | 23.02 | 23.02 | 44,950,873 |
|
Nov 3, 2025
|
22.70 | 23.17 | 22.28 | 22.76 | 22.76 | 43,807,880 |
