Shanghai - Delayed Quote
CNY
Suzhou Zelgen Biopharmaceuticals Co., Ltd. (688266.SS)
81.59
-2.61
(-3.10%)
At close: October 30 at 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
83.45 | 86.45 | 80.03 | 81.59 | 81.59 | 5,739,904 |
|
Oct 29, 2026
|
89.27 | 90.48 | 83.10 | 84.20 | 84.20 | 6,284,847 |
|
Oct 28, 2026
|
93.73 | 96.24 | 87.38 | 89.99 | 89.99 | 6,125,370 |
|
Oct 27, 2026
|
103.50 | 104.88 | 92.91 | 94.00 | 94.00 | 4,475,532 |
|
Oct 26, 2026
|
104.10 | 107.50 | 102.50 | 103.81 | 103.81 | 2,973,686 |
|
Oct 23, 2026
|
98.00 | 104.59 | 95.60 | 103.75 | 103.75 | 2,930,849 |
|
Oct 22, 2026
|
104.09 | 104.09 | 99.01 | 99.50 | 99.50 | 1,858,128 |
|
Oct 21, 2026
|
103.34 | 105.89 | 102.34 | 102.56 | 102.56 | 2,073,832 |
|
Oct 20, 2026
|
100.53 | 102.76 | 99.68 | 101.50 | 101.50 | 2,144,020 |
|
Oct 19, 2026
|
95.77 | 102.50 | 95.38 | 102.00 | 102.00 | 3,207,067 |
|
Oct 16, 2026
|
96.00 | 99.98 | 96.00 | 96.66 | 96.66 | 3,016,802 |
|
Oct 15, 2026
|
95.03 | 97.48 | 93.70 | 95.00 | 95.00 | 2,369,350 |
|
Oct 14, 2026
|
98.24 | 101.00 | 96.11 | 96.60 | 96.60 | 2,344,571 |
|
Oct 13, 2026
|
99.10 | 100.40 | 97.11 | 99.00 | 99.00 | 2,057,155 |
|
Oct 12, 2026
|
103.88 | 104.44 | 99.16 | 100.00 | 100.00 | 3,158,302 |
|
Oct 9, 2026
|
103.49 | 105.77 | 99.71 | 104.25 | 104.25 | 3,371,337 |
|
Oct 8, 2026
|
110.05 | 110.90 | 100.01 | 103.29 | 103.29 | 5,282,260 |
|
Sep 30, 2026
|
106.10 | 113.68 | 105.12 | 110.00 | 110.00 | 5,086,056 |
|
Sep 29, 2026
|
106.79 | 110.25 | 106.10 | 106.66 | 106.66 | 3,201,321 |
|
Sep 28, 2026
|
108.95 | 111.97 | 106.95 | 107.16 | 107.16 | 3,109,591 |
|
Sep 24, 2026
|
116.66 | 116.68 | 108.50 | 108.95 | 108.95 | 3,480,798 |
|
Sep 23, 2026
|
118.58 | 118.98 | 114.88 | 116.05 | 116.05 | 3,346,438 |
|
Sep 22, 2026
|
118.10 | 121.59 | 117.00 | 118.58 | 118.58 | 4,812,624 |
|
Sep 21, 2026
|
113.50 | 121.28 | 113.50 | 119.37 | 119.37 | 5,790,705 |
|
Sep 18, 2026
|
108.69 | 112.38 | 108.40 | 111.80 | 111.80 | 3,568,513 |
|
Sep 17, 2026
|
108.98 | 110.49 | 108.31 | 108.78 | 108.78 | 2,217,866 |
|
Sep 16, 2026
|
109.24 | 110.95 | 108.24 | 108.90 | 108.90 | 2,583,441 |
|
Sep 15, 2026
|
109.99 | 111.47 | 108.68 | 110.36 | 110.36 | 2,583,857 |
|
Sep 14, 2026
|
107.10 | 112.00 | 104.00 | 110.88 | 110.88 | 4,272,328 |
|
Sep 11, 2026
|
107.78 | 108.43 | 105.33 | 106.67 | 106.67 | 2,958,346 |
|
Sep 10, 2026
|
109.42 | 110.40 | 106.38 | 108.66 | 108.66 | 3,381,019 |
|
Sep 9, 2026
|
115.00 | 115.44 | 108.00 | 109.62 | 109.62 | 5,738,640 |
|
Sep 8, 2026
|
116.44 | 118.00 | 115.00 | 116.11 | 116.11 | 2,643,934 |
|
Sep 7, 2026
|
117.99 | 118.08 | 114.60 | 117.16 | 117.16 | 2,384,094 |
|
Sep 4, 2026
|
117.40 | 119.29 | 115.02 | 117.99 | 117.99 | 4,025,610 |
|
Sep 3, 2026
|
113.60 | 117.60 | 113.25 | 117.37 | 117.37 | 3,554,134 |
|
Sep 2, 2026
|
114.90 | 116.42 | 112.99 | 113.71 | 113.71 | 2,986,543 |
|
Sep 1, 2026
|
116.23 | 117.98 | 113.85 | 114.50 | 114.50 | 3,329,261 |
|
Aug 31, 2026
|
118.76 | 119.90 | 115.00 | 117.59 | 117.59 | 3,682,444 |
|
Aug 28, 2026
|
118.51 | 121.99 | 117.48 | 120.15 | 120.15 | 3,902,433 |
|
Aug 27, 2026
|
118.00 | 120.56 | 115.63 | 119.70 | 119.70 | 4,224,678 |
|
Aug 26, 2026
|
119.19 | 123.87 | 118.20 | 119.70 | 119.70 | 4,553,379 |
|
Aug 25, 2026
|
116.56 | 120.84 | 114.81 | 119.00 | 119.00 | 4,647,712 |
|
Aug 24, 2026
|
128.00 | 131.00 | 116.50 | 117.83 | 117.83 | 7,660,058 |
|
Aug 21, 2026
|
134.00 | 135.46 | 125.54 | 128.71 | 128.71 | 8,739,361 |
|
Aug 20, 2026
|
127.65 | 143.68 | 122.90 | 138.34 | 138.34 | 14,275,822 |
|
Aug 19, 2026
|
118.02 | 124.50 | 117.22 | 122.54 | 122.54 | 9,222,978 |
|
Aug 18, 2026
|
122.15 | 123.38 | 118.20 | 120.02 | 120.02 | 5,882,571 |
|
Aug 17, 2026
|
120.01 | 124.00 | 117.60 | 122.15 | 122.15 | 5,666,581 |
|
Aug 14, 2026
|
119.65 | 123.88 | 116.81 | 120.40 | 120.40 | 6,019,294 |
|
Aug 13, 2026
|
117.66 | 124.96 | 117.02 | 120.22 | 120.22 | 7,581,895 |
|
Aug 12, 2026
|
119.99 | 121.70 | 117.82 | 119.90 | 119.90 | 5,489,633 |
|
Aug 11, 2026
|
119.00 | 125.28 | 116.56 | 120.50 | 120.50 | 9,115,124 |
|
Aug 10, 2026
|
126.00 | 127.74 | 117.80 | 119.55 | 119.55 | 9,127,552 |
|
Aug 7, 2026
|
113.00 | 122.00 | 112.22 | 121.70 | 121.70 | 9,107,904 |
|
Aug 6, 2026
|
110.80 | 114.28 | 107.51 | 112.22 | 112.22 | 8,351,551 |
|
Aug 5, 2026
|
107.07 | 110.96 | 105.57 | 110.35 | 110.35 | 8,276,636 |
|
Aug 4, 2026
|
108.10 | 111.67 | 106.32 | 107.29 | 107.29 | 9,539,978 |
|
Aug 3, 2026
|
118.00 | 121.74 | 106.00 | 107.42 | 107.42 | 11,646,564 |
|
Jul 31, 2026
|
119.75 | 125.39 | 119.75 | 122.10 | 122.10 | 7,253,069 |
|
Jul 30, 2026
|
131.60 | 131.61 | 117.25 | 117.40 | 117.40 | 9,577,115 |
|
Jul 29, 2026
|
132.34 | 135.55 | 128.44 | 131.27 | 131.27 | 5,654,359 |
|
Jul 28, 2026
|
139.00 | 140.88 | 130.50 | 131.60 | 131.60 | 5,307,662 |
|
Jul 27, 2026
|
134.09 | 142.50 | 133.00 | 139.21 | 139.21 | 6,055,749 |
|
Jul 24, 2026
|
141.00 | 144.80 | 134.51 | 135.95 | 135.95 | 6,593,081 |
|
Jul 23, 2026
|
140.00 | 147.00 | 137.00 | 145.02 | 145.02 | 6,637,395 |
|
Jul 22, 2026
|
141.28 | 151.50 | 138.37 | 140.00 | 140.00 | 8,111,422 |
|
Jul 21, 2026
|
135.60 | 142.20 | 133.50 | 141.20 | 141.20 | 7,338,395 |
|
Jul 20, 2026
|
130.15 | 138.70 | 128.01 | 138.48 | 138.48 | 8,490,919 |
|
Jul 17, 2026
|
135.01 | 138.59 | 127.02 | 130.11 | 130.11 | 12,244,091 |
|
Jul 16, 2026
|
121.80 | 142.47 | 121.80 | 138.01 | 138.01 | 12,483,487 |
|
Jul 15, 2026
|
144.57 | 159.66 | 131.00 | 132.73 | 132.73 | 14,979,871 |
|
Jul 14, 2026
|
141.00 | 147.55 | 137.29 | 147.40 | 147.40 | 8,451,962 |
|
Jul 13, 2026
|
142.56 | 146.28 | 136.70 | 144.55 | 144.55 | 9,423,389 |
|
Jul 10, 2026
|
133.50 | 145.85 | 133.34 | 145.00 | 145.00 | 11,211,772 |
|
Jul 9, 2026
|
125.87 | 138.00 | 124.98 | 136.86 | 136.86 | 10,882,284 |
|
Jul 8, 2026
|
130.04 | 133.50 | 126.09 | 129.99 | 129.99 | 10,990,926 |
|
Jul 7, 2026
|
138.85 | 139.20 | 128.00 | 128.68 | 128.68 | 12,674,810 |
|
Jul 6, 2026
|
138.68 | 160.00 | 137.31 | 143.05 | 143.05 | 14,167,360 |
|
Jul 3, 2026
|
135.00 | 146.02 | 125.69 | 143.00 | 143.00 | 14,426,183 |
|
Jul 2, 2026
|
130.34 | 140.00 | 126.50 | 136.31 | 136.31 | 15,351,976 |
|
Jul 1, 2026
|
114.49 | 131.50 | 111.67 | 130.00 | 130.00 | 12,455,958 |
|
Jun 30, 2026
|
115.01 | 118.00 | 112.00 | 116.66 | 116.66 | 9,588,895 |
|
Jun 29, 2026
|
107.00 | 117.54 | 102.81 | 114.41 | 114.41 | 11,918,711 |
|
Jun 26, 2026
|
107.77 | 109.36 | 105.43 | 106.80 | 106.80 | 6,645,557 |
|
Jun 25, 2026
|
98.00 | 108.22 | 97.02 | 107.50 | 107.50 | 10,414,802 |
|
Jun 24, 2026
|
91.57 | 103.80 | 90.01 | 99.58 | 99.58 | 7,820,969 |
|
Jun 23, 2026
|
87.50 | 91.25 | 86.61 | 89.71 | 89.71 | 3,946,709 |
|
Jun 22, 2026
|
88.85 | 90.09 | 84.17 | 88.23 | 88.23 | 4,022,882 |
|
Jun 18, 2026
|
86.93 | 91.39 | 85.88 | 89.69 | 89.69 | 3,405,580 |
|
Jun 17, 2026
|
89.00 | 90.00 | 86.29 | 87.00 | 87.00 | 3,562,078 |
|
Jun 16, 2026
|
91.39 | 91.39 | 88.60 | 90.46 | 90.46 | 2,612,249 |
|
Jun 15, 2026
|
92.88 | 93.87 | 89.71 | 90.19 | 90.19 | 3,445,167 |
|
Jun 12, 2026
|
92.94 | 94.03 | 88.60 | 92.88 | 92.88 | 3,900,726 |
|
Jun 11, 2026
|
91.70 | 94.63 | 89.20 | 91.45 | 91.45 | 2,619,067 |
|
Jun 10, 2026
|
89.68 | 93.87 | 89.12 | 92.99 | 92.99 | 3,543,979 |
|
Jun 9, 2026
|
88.00 | 92.17 | 86.00 | 89.92 | 89.92 | 3,287,088 |
|
Jun 8, 2026
|
88.86 | 90.59 | 85.80 | 87.25 | 87.25 | 3,392,004 |
|
Jun 5, 2026
|
90.72 | 92.45 | 88.96 | 90.67 | 90.67 | 3,333,075 |
|
Jun 4, 2026
|
92.46 | 94.15 | 89.00 | 89.94 | 89.94 | 4,231,018 |
|
Jun 3, 2026
|
95.60 | 96.20 | 93.00 | 93.50 | 93.50 | 2,921,822 |
|
Jun 2, 2026
|
100.00 | 100.00 | 95.00 | 96.26 | 96.26 | 3,468,378 |
|
Jun 1, 2026
|
100.95 | 105.59 | 98.61 | 99.62 | 99.62 | 6,218,857 |
|
May 29, 2026
|
96.70 | 100.97 | 93.10 | 99.93 | 99.93 | 4,542,741 |
|
May 28, 2026
|
100.48 | 102.88 | 96.53 | 96.80 | 96.80 | 2,939,116 |
|
May 27, 2026
|
97.50 | 102.00 | 96.26 | 100.78 | 100.78 | 3,523,555 |
|
May 26, 2026
|
99.47 | 99.88 | 97.00 | 98.54 | 98.54 | 2,445,815 |
|
May 25, 2026
|
101.49 | 103.08 | 97.61 | 98.99 | 98.99 | 3,455,958 |
|
May 22, 2026
|
104.04 | 105.80 | 101.14 | 102.07 | 102.07 | 3,383,261 |
|
May 21, 2026
|
100.07 | 106.49 | 99.05 | 103.14 | 103.14 | 4,872,060 |
|
May 20, 2026
|
98.75 | 101.66 | 98.12 | 100.07 | 100.07 | 3,631,666 |
|
May 19, 2026
|
98.31 | 101.88 | 97.17 | 99.32 | 99.32 | 3,575,547 |
|
May 18, 2026
|
101.50 | 102.90 | 97.45 | 98.31 | 98.31 | 4,029,284 |
|
May 15, 2026
|
100.32 | 103.59 | 100.01 | 102.35 | 102.35 | 3,353,236 |
|
May 14, 2026
|
106.00 | 107.26 | 100.21 | 100.60 | 100.60 | 4,324,651 |
|
May 13, 2026
|
111.07 | 113.76 | 106.56 | 107.00 | 107.00 | 5,116,204 |
|
May 12, 2026
|
105.22 | 115.60 | 103.49 | 111.63 | 111.63 | 6,781,518 |
|
May 11, 2026
|
100.60 | 107.26 | 96.29 | 105.28 | 105.28 | 7,003,535 |
|
May 8, 2026
|
106.01 | 106.65 | 100.88 | 101.45 | 101.45 | 3,306,940 |
|
May 7, 2026
|
106.00 | 108.48 | 103.85 | 104.50 | 104.50 | 4,196,025 |
|
May 6, 2026
|
104.00 | 107.99 | 102.20 | 106.02 | 106.02 | 5,570,345 |
|
Apr 30, 2026
|
100.39 | 108.73 | 99.13 | 104.00 | 104.00 | 5,583,467 |
|
Apr 29, 2026
|
102.00 | 102.00 | 95.28 | 100.40 | 100.40 | 5,995,710 |
|
Apr 28, 2026
|
101.00 | 101.95 | 99.01 | 99.42 | 99.42 | 3,093,634 |
|
Apr 27, 2026
|
99.04 | 101.96 | 96.41 | 100.00 | 100.00 | 3,534,939 |
|
Apr 24, 2026
|
96.62 | 99.88 | 94.88 | 97.10 | 97.10 | 3,308,222 |
|
Apr 23, 2026
|
102.00 | 102.00 | 96.32 | 98.00 | 98.00 | 3,596,451 |
|
Apr 22, 2026
|
98.79 | 101.96 | 97.60 | 101.18 | 101.18 | 2,508,739 |
|
Apr 21, 2026
|
100.25 | 101.85 | 97.12 | 98.17 | 98.17 | 2,276,438 |
|
Apr 20, 2026
|
98.80 | 103.66 | 98.03 | 100.00 | 100.00 | 3,014,940 |
|
Apr 17, 2026
|
100.33 | 101.61 | 97.52 | 98.80 | 98.80 | 2,650,400 |
|
Apr 16, 2026
|
100.80 | 102.87 | 97.80 | 101.50 | 101.50 | 2,955,967 |
|
Apr 15, 2026
|
100.58 | 102.00 | 97.16 | 100.31 | 100.31 | 4,553,666 |
|
Apr 14, 2026
|
100.89 | 100.89 | 95.38 | 98.49 | 98.49 | 3,273,892 |
|
Apr 13, 2026
|
97.92 | 101.10 | 96.96 | 99.78 | 99.78 | 3,276,023 |
|
Apr 10, 2026
|
98.61 | 101.80 | 96.51 | 97.77 | 97.77 | 2,629,185 |
|
Apr 9, 2026
|
99.45 | 101.48 | 97.88 | 98.00 | 98.00 | 2,376,170 |
|
Apr 8, 2026
|
103.80 | 103.85 | 98.51 | 100.57 | 100.57 | 3,567,785 |
|
Apr 7, 2026
|
98.66 | 102.30 | 96.52 | 100.00 | 100.00 | 2,532,020 |
|
Apr 3, 2026
|
101.31 | 102.21 | 99.22 | 99.50 | 99.50 | 2,615,749 |
|
Apr 2, 2026
|
104.20 | 106.20 | 101.40 | 102.20 | 102.20 | 3,938,951 |
|
Apr 1, 2026
|
98.80 | 106.28 | 98.58 | 104.10 | 104.10 | 5,270,289 |
|
Mar 31, 2026
|
96.00 | 101.10 | 95.51 | 98.80 | 98.80 | 5,137,271 |
|
Mar 30, 2026
|
99.79 | 100.59 | 93.01 | 96.51 | 96.51 | 6,644,799 |
|
Mar 27, 2026
|
92.55 | 101.99 | 92.13 | 100.69 | 100.69 | 5,158,088 |
|
Mar 26, 2026
|
91.75 | 96.15 | 91.75 | 93.33 | 93.33 | 3,029,024 |
|
Mar 25, 2026
|
89.89 | 92.94 | 88.88 | 91.60 | 91.60 | 3,393,836 |
|
Mar 24, 2026
|
87.19 | 92.78 | 87.19 | 90.49 | 90.49 | 4,434,007 |
|
Mar 23, 2026
|
85.20 | 88.28 | 84.00 | 84.81 | 84.81 | 4,319,966 |
|
Mar 20, 2026
|
86.20 | 90.27 | 85.20 | 86.47 | 86.47 | 3,581,214 |
|
Mar 19, 2026
|
84.73 | 88.13 | 84.73 | 85.71 | 85.71 | 2,560,347 |
|
Mar 18, 2026
|
84.08 | 87.95 | 84.00 | 85.93 | 85.93 | 2,871,813 |
|
Mar 17, 2026
|
82.05 | 86.99 | 81.01 | 84.62 | 84.62 | 4,645,310 |
|
Mar 16, 2026
|
78.42 | 82.58 | 77.87 | 82.05 | 82.05 | 2,640,915 |
|
Mar 13, 2026
|
80.80 | 80.80 | 78.58 | 78.95 | 78.95 | 2,026,364 |
|
Mar 12, 2026
|
83.28 | 83.49 | 80.20 | 80.80 | 80.80 | 2,174,452 |
|
Mar 11, 2026
|
86.60 | 87.00 | 83.10 | 83.32 | 83.32 | 2,576,001 |
|
Mar 10, 2026
|
81.90 | 86.90 | 81.45 | 85.80 | 85.80 | 4,014,500 |
|
Mar 9, 2026
|
80.92 | 81.92 | 78.51 | 80.01 | 80.01 | 3,025,804 |
|
Mar 6, 2026
|
78.29 | 83.22 | 77.00 | 82.15 | 82.15 | 4,509,120 |
|
Mar 5, 2026
|
77.00 | 79.89 | 75.30 | 77.69 | 77.69 | 2,988,102 |
|
Mar 4, 2026
|
76.00 | 77.01 | 75.10 | 75.75 | 75.75 | 2,635,320 |
|
Mar 3, 2026
|
79.87 | 80.73 | 75.52 | 76.56 | 76.56 | 4,810,640 |
|
Mar 2, 2026
|
80.12 | 83.48 | 80.01 | 80.06 | 80.06 | 3,314,510 |
|
Feb 27, 2026
|
83.50 | 83.67 | 81.90 | 82.12 | 82.12 | 1,736,243 |
|
Feb 26, 2026
|
85.99 | 86.33 | 82.88 | 83.50 | 83.50 | 2,762,929 |
|
Feb 25, 2026
|
85.16 | 87.23 | 83.72 | 86.05 | 86.05 | 3,106,595 |
|
Feb 24, 2026
|
94.76 | 94.94 | 84.52 | 85.66 | 85.66 | 5,410,175 |
|
Feb 13, 2026
|
96.07 | 97.77 | 94.19 | 94.42 | 94.42 | 2,645,529 |
|
Feb 12, 2026
|
97.25 | 98.42 | 95.91 | 96.29 | 96.29 | 1,268,734 |
|
Feb 11, 2026
|
97.87 | 97.87 | 95.02 | 96.80 | 96.80 | 2,234,070 |
|
Feb 10, 2026
|
92.82 | 97.99 | 92.03 | 95.95 | 95.95 | 3,782,847 |
|
Feb 9, 2026
|
91.20 | 94.58 | 91.20 | 92.82 | 92.82 | 2,046,462 |
|
Feb 6, 2026
|
90.75 | 93.33 | 88.80 | 91.43 | 91.43 | 3,316,604 |
|
Feb 5, 2026
|
90.30 | 91.80 | 88.60 | 90.50 | 90.50 | 2,211,613 |
|
Feb 4, 2026
|
87.01 | 90.94 | 86.17 | 90.30 | 90.30 | 3,153,626 |
|
Feb 3, 2026
|
87.17 | 87.88 | 84.61 | 86.67 | 86.67 | 2,393,368 |
|
Feb 2, 2026
|
87.16 | 88.77 | 85.51 | 86.50 | 86.50 | 3,637,645 |
|
Jan 30, 2026
|
86.73 | 91.83 | 86.73 | 88.12 | 88.12 | 4,715,701 |
|
Jan 29, 2026
|
87.65 | 87.92 | 85.58 | 86.60 | 86.60 | 2,928,954 |
|
Jan 28, 2026
|
87.65 | 88.17 | 85.90 | 87.35 | 87.35 | 2,273,269 |
|
Jan 27, 2026
|
86.37 | 88.40 | 84.59 | 87.30 | 87.30 | 2,789,813 |
|
Jan 26, 2026
|
87.69 | 88.48 | 85.18 | 86.37 | 86.37 | 3,092,857 |
|
Jan 23, 2026
|
85.88 | 87.99 | 84.80 | 87.80 | 87.80 | 2,996,774 |
|
Jan 22, 2026
|
87.88 | 88.88 | 84.98 | 85.50 | 85.50 | 3,075,055 |
|
Jan 21, 2026
|
88.40 | 89.39 | 87.05 | 87.88 | 87.88 | 3,518,123 |
|
Jan 20, 2026
|
91.15 | 91.98 | 88.05 | 89.11 | 89.11 | 3,565,834 |
|
Jan 19, 2026
|
94.22 | 94.22 | 90.90 | 91.34 | 91.34 | 2,831,787 |
|
Jan 16, 2026
|
93.99 | 95.80 | 92.01 | 94.09 | 94.09 | 3,081,263 |
|
Jan 15, 2026
|
93.01 | 95.89 | 92.34 | 93.00 | 93.00 | 2,876,526 |
|
Jan 14, 2026
|
93.53 | 97.76 | 92.50 | 94.02 | 94.02 | 4,831,652 |
|
Jan 13, 2026
|
95.90 | 97.25 | 92.50 | 93.00 | 93.00 | 5,822,492 |
|
Jan 12, 2026
|
98.92 | 100.46 | 93.80 | 95.37 | 95.37 | 4,329,131 |
|
Jan 9, 2026
|
98.00 | 100.37 | 95.71 | 98.80 | 98.80 | 4,154,675 |
|
Jan 8, 2026
|
100.66 | 100.66 | 95.83 | 97.25 | 97.25 | 3,508,935 |
|
Jan 7, 2026
|
92.87 | 99.98 | 92.87 | 99.90 | 99.90 | 4,747,548 |
|
Jan 6, 2026
|
97.80 | 97.80 | 92.62 | 93.38 | 93.38 | 4,197,752 |
|
Jan 5, 2026
|
99.30 | 99.80 | 88.86 | 96.99 | 96.99 | 5,508,163 |
|
Dec 31, 2025
|
92.24 | 93.99 | 90.03 | 92.70 | 92.70 | 2,250,150 |
|
Dec 30, 2025
|
97.64 | 97.64 | 90.90 | 92.25 | 92.25 | 4,133,125 |
|
Dec 29, 2025
|
99.53 | 100.30 | 95.72 | 97.00 | 97.00 | 2,289,549 |
|
Dec 26, 2025
|
99.44 | 101.77 | 98.95 | 99.53 | 99.53 | 1,530,228 |
|
Dec 25, 2025
|
101.24 | 103.40 | 99.44 | 99.67 | 99.67 | 2,122,285 |
|
Dec 24, 2025
|
101.87 | 102.20 | 99.85 | 100.82 | 100.82 | 1,240,791 |
|
Dec 23, 2025
|
101.24 | 103.09 | 100.35 | 100.86 | 100.86 | 1,279,137 |
|
Dec 22, 2025
|
100.58 | 103.20 | 100.48 | 101.39 | 101.39 | 1,349,559 |
|
Dec 19, 2025
|
97.80 | 103.45 | 97.80 | 101.33 | 101.33 | 1,932,907 |
|
Dec 18, 2025
|
99.11 | 99.99 | 97.50 | 97.80 | 97.80 | 1,131,450 |
|
Dec 17, 2025
|
97.38 | 99.97 | 95.11 | 99.19 | 99.19 | 2,242,585 |
|
Dec 16, 2025
|
99.77 | 101.51 | 96.80 | 97.04 | 97.04 | 2,506,982 |
|
Dec 15, 2025
|
106.96 | 108.90 | 99.90 | 100.00 | 100.00 | 4,757,853 |
|
Dec 12, 2025
|
107.70 | 109.41 | 101.22 | 109.41 | 109.41 | 5,615,057 |
|
Dec 11, 2025
|
107.25 | 108.88 | 105.20 | 108.36 | 108.36 | 2,012,868 |
|
Dec 10, 2025
|
108.62 | 109.66 | 106.02 | 107.03 | 107.03 | 1,330,534 |
|
Dec 9, 2025
|
108.66 | 110.36 | 107.54 | 107.88 | 107.88 | 1,306,788 |
|
Dec 8, 2025
|
110.10 | 113.00 | 108.30 | 108.74 | 108.74 | 1,690,348 |
|
Dec 5, 2025
|
112.43 | 112.43 | 107.55 | 110.34 | 110.34 | 1,404,945 |
|
Dec 4, 2025
|
107.94 | 113.62 | 107.89 | 111.32 | 111.32 | 2,296,184 |
|
Dec 3, 2025
|
106.20 | 109.47 | 106.20 | 107.32 | 107.32 | 1,492,244 |
|
Dec 2, 2025
|
109.14 | 109.14 | 106.16 | 106.96 | 106.96 | 1,198,828 |
|
Dec 1, 2025
|
109.62 | 110.99 | 106.01 | 108.81 | 108.81 | 1,976,986 |
|
Nov 28, 2025
|
109.86 | 111.00 | 108.11 | 110.00 | 110.00 | 1,480,944 |
|
Nov 27, 2025
|
109.00 | 111.20 | 108.51 | 110.10 | 110.10 | 1,886,587 |
|
Nov 26, 2025
|
108.70 | 113.66 | 108.44 | 110.73 | 110.73 | 2,656,849 |
|
Nov 25, 2025
|
105.52 | 111.29 | 104.99 | 107.63 | 107.63 | 2,797,511 |
|
Nov 24, 2025
|
102.49 | 106.88 | 101.08 | 105.50 | 105.50 | 2,746,345 |
|
Nov 21, 2025
|
103.99 | 105.06 | 99.60 | 101.22 | 101.22 | 2,052,890 |
|
Nov 20, 2025
|
101.10 | 103.49 | 100.22 | 102.80 | 102.80 | 1,591,134 |
|
Nov 19, 2025
|
101.79 | 103.00 | 100.42 | 100.68 | 100.68 | 1,521,146 |
|
Nov 18, 2025
|
100.35 | 105.00 | 100.01 | 101.86 | 101.86 | 2,653,958 |
|
Nov 17, 2025
|
105.49 | 105.49 | 100.00 | 100.90 | 100.90 | 3,415,460 |
|
Nov 14, 2025
|
105.60 | 107.33 | 103.66 | 105.90 | 105.90 | 2,735,344 |
|
Nov 13, 2025
|
101.00 | 107.00 | 99.20 | 106.00 | 106.00 | 3,970,394 |
|
Nov 12, 2025
|
98.17 | 102.82 | 96.33 | 100.97 | 100.97 | 4,034,513 |
|
Nov 11, 2025
|
98.21 | 98.79 | 96.33 | 97.19 | 97.19 | 1,999,203 |
|
Nov 10, 2025
|
93.58 | 99.50 | 93.58 | 99.20 | 99.20 | 3,177,906 |
|
Nov 7, 2025
|
100.00 | 100.00 | 93.38 | 94.97 | 94.97 | 4,042,074 |
|
Nov 6, 2025
|
102.51 | 102.51 | 97.76 | 99.29 | 99.29 | 3,609,002 |
|
Nov 5, 2025
|
103.16 | 107.17 | 100.00 | 101.70 | 101.70 | 3,020,464 |
|
Nov 4, 2025
|
105.47 | 107.50 | 102.63 | 103.68 | 103.68 | 4,438,097 |
|
Nov 3, 2025
|
105.71 | 109.24 | 103.00 | 106.00 | 106.00 | 6,245,218 |
|
Oct 31, 2025
|
89.90 | 105.48 | 89.90 | 103.88 | 103.88 | 9,330,168 |
|
Oct 30, 2025
|
88.17 | 91.74 | 87.10 | 89.44 | 89.44 | 6,152,488 |
