Shanghai - Delayed Quote
CNY
Hua Hong Grace Semiconductor Limited (688347.SS)
132.00
-12.93
(-8.92%)
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
|
135.00 | 141.47 | 132.00 | 132.00 | 132.00 | 15,334,883 |
|
Oct 29, 2026
|
154.52 | 154.89 | 144.10 | 144.93 | 144.93 | 11,522,809 |
|
Oct 28, 2026
|
152.80 | 157.24 | 150.50 | 154.95 | 154.95 | 12,149,804 |
|
Oct 27, 2026
|
161.36 | 163.00 | 149.00 | 149.53 | 149.53 | 10,284,576 |
|
Oct 26, 2026
|
162.60 | 164.83 | 153.70 | 158.20 | 158.20 | 13,266,560 |
|
Oct 23, 2026
|
162.00 | 167.53 | 151.30 | 165.50 | 165.50 | 21,191,206 |
|
Oct 22, 2026
|
171.68 | 172.00 | 162.50 | 163.89 | 163.89 | 11,970,988 |
|
Oct 21, 2026
|
173.33 | 176.50 | 169.00 | 169.73 | 169.73 | 10,995,233 |
|
Oct 20, 2026
|
166.62 | 172.91 | 165.10 | 170.39 | 170.39 | 11,294,007 |
|
Oct 19, 2026
|
169.55 | 170.87 | 164.20 | 166.63 | 166.63 | 13,000,320 |
|
Oct 16, 2026
|
178.00 | 180.20 | 167.30 | 169.89 | 169.89 | 14,455,337 |
|
Oct 15, 2026
|
175.00 | 178.98 | 170.07 | 174.53 | 174.53 | 15,601,316 |
|
Oct 14, 2026
|
183.00 | 189.28 | 180.26 | 181.70 | 181.70 | 10,468,654 |
|
Oct 13, 2026
|
179.00 | 187.13 | 174.74 | 185.00 | 185.00 | 13,147,081 |
|
Oct 12, 2026
|
193.00 | 194.42 | 184.13 | 185.43 | 185.43 | 10,324,028 |
|
Oct 9, 2026
|
193.00 | 199.00 | 182.01 | 193.42 | 193.42 | 14,755,355 |
|
Oct 8, 2026
|
209.16 | 212.54 | 194.57 | 197.21 | 197.21 | 15,067,117 |
|
Sep 30, 2026
|
219.50 | 221.05 | 207.19 | 207.92 | 207.92 | 13,627,186 |
|
Sep 29, 2026
|
213.76 | 222.55 | 212.40 | 219.10 | 219.10 | 10,569,190 |
|
Sep 28, 2026
|
222.00 | 223.10 | 211.57 | 213.76 | 213.76 | 12,380,591 |
|
Sep 24, 2026
|
228.52 | 231.14 | 224.10 | 224.10 | 224.10 | 9,364,290 |
|
Sep 23, 2026
|
232.00 | 234.50 | 229.15 | 229.52 | 229.52 | 8,579,949 |
|
Sep 22, 2026
|
237.00 | 240.44 | 229.63 | 231.05 | 231.05 | 17,465,504 |
|
Sep 21, 2026
|
235.99 | 240.46 | 228.50 | 231.94 | 231.94 | 16,178,906 |
|
Sep 18, 2026
|
225.21 | 237.62 | 223.25 | 234.00 | 234.00 | 24,433,812 |
|
Sep 17, 2026
|
221.20 | 227.40 | 219.60 | 220.90 | 220.90 | 11,970,380 |
|
Sep 16, 2026
|
216.66 | 227.00 | 212.66 | 224.08 | 224.08 | 16,219,826 |
|
Sep 15, 2026
|
213.15 | 223.86 | 208.02 | 214.60 | 214.60 | 14,450,189 |
|
Sep 14, 2026
|
214.00 | 216.98 | 209.34 | 210.72 | 210.72 | 12,389,995 |
|
Sep 11, 2026
|
223.31 | 224.97 | 211.44 | 219.07 | 219.07 | 15,892,770 |
|
Sep 10, 2026
|
223.85 | 226.79 | 221.50 | 224.11 | 224.11 | 7,752,667 |
|
Sep 9, 2026
|
227.00 | 231.09 | 222.50 | 224.00 | 224.00 | 9,625,857 |
|
Sep 8, 2026
|
228.78 | 232.85 | 223.78 | 224.80 | 224.80 | 12,564,676 |
|
Sep 7, 2026
|
226.99 | 233.33 | 221.76 | 228.73 | 228.73 | 17,418,540 |
|
Sep 4, 2026
|
249.55 | 249.90 | 220.22 | 223.50 | 223.50 | 29,728,758 |
|
Sep 3, 2026
|
245.50 | 248.49 | 241.33 | 245.28 | 245.28 | 8,932,719 |
|
Sep 2, 2026
|
241.00 | 249.58 | 240.86 | 243.20 | 243.20 | 10,692,349 |
|
Sep 1, 2026
|
256.96 | 259.77 | 249.51 | 250.33 | 250.33 | 12,765,473 |
|
Aug 31, 2026
|
242.00 | 256.90 | 238.62 | 256.00 | 256.00 | 16,292,519 |
|
Aug 28, 2026
|
251.88 | 258.43 | 248.01 | 248.01 | 248.01 | 13,459,125 |
|
Aug 27, 2026
|
244.01 | 254.80 | 240.33 | 252.72 | 252.72 | 20,138,290 |
|
Aug 26, 2026
|
227.00 | 249.60 | 226.59 | 244.02 | 244.02 | 23,944,522 |
|
Aug 25, 2026
|
224.57 | 229.11 | 219.17 | 226.56 | 226.56 | 11,777,886 |
|
Aug 24, 2026
|
231.00 | 236.00 | 222.40 | 229.03 | 229.03 | 13,058,400 |
|
Aug 21, 2026
|
232.76 | 238.50 | 229.02 | 233.22 | 233.22 | 13,707,418 |
|
Aug 20, 2026
|
238.38 | 239.43 | 228.01 | 232.68 | 232.68 | 15,867,114 |
|
Aug 19, 2026
|
254.80 | 258.18 | 230.35 | 233.00 | 233.00 | 28,285,411 |
|
Aug 18, 2026
|
269.93 | 277.93 | 259.32 | 264.52 | 264.52 | 21,016,110 |
|
Aug 17, 2026
|
252.86 | 269.92 | 252.00 | 269.92 | 269.92 | 29,508,529 |
|
Aug 14, 2026
|
270.00 | 274.79 | 248.50 | 253.24 | 253.24 | 35,956,890 |
|
Aug 13, 2026
|
280.00 | 295.00 | 275.98 | 276.99 | 276.99 | 29,721,643 |
|
Aug 12, 2026
|
266.57 | 277.40 | 258.33 | 273.20 | 273.20 | 21,380,226 |
|
Aug 11, 2026
|
261.11 | 270.69 | 256.43 | 262.50 | 262.50 | 16,145,803 |
|
Aug 10, 2026
|
265.00 | 271.11 | 255.00 | 264.00 | 264.00 | 18,962,311 |
|
Aug 7, 2026
|
256.80 | 271.87 | 254.12 | 268.29 | 268.29 | 23,411,550 |
|
Aug 6, 2026
|
242.60 | 261.99 | 242.60 | 258.10 | 258.10 | 23,030,565 |
|
Aug 5, 2026
|
244.00 | 259.98 | 239.80 | 252.50 | 252.50 | 29,637,126 |
|
Aug 4, 2026
|
221.69 | 242.58 | 215.60 | 236.95 | 236.95 | 24,467,324 |
|
Aug 3, 2026
|
236.90 | 236.90 | 213.00 | 219.50 | 219.50 | 23,920,721 |
|
Jul 31, 2026
|
259.79 | 264.79 | 237.21 | 237.90 | 237.90 | 27,511,388 |
|
Jul 30, 2026
|
265.50 | 267.33 | 229.50 | 230.00 | 230.00 | 33,988,472 |
|
Jul 29, 2026
|
283.92 | 286.58 | 253.00 | 270.20 | 270.20 | 32,961,326 |
|
Jul 28, 2026
|
295.00 | 316.50 | 276.99 | 281.00 | 281.00 | 28,509,888 |
|
Jul 27, 2026
|
319.06 | 327.00 | 291.00 | 308.40 | 308.40 | 30,977,838 |
|
Jul 24, 2026
|
327.11 | 350.68 | 322.00 | 329.90 | 329.90 | 21,171,862 |
|
Jul 23, 2026
|
383.96 | 389.50 | 331.12 | 341.00 | 341.00 | 37,748,828 |
|
Jul 22, 2026
|
388.51 | 413.13 | 378.00 | 390.06 | 390.06 | 33,993,968 |
|
Jul 21, 2026
|
338.50 | 397.78 | 335.00 | 397.78 | 397.78 | 35,406,568 |
|
Jul 20, 2026
|
321.00 | 334.99 | 303.78 | 331.48 | 331.48 | 33,097,990 |
|
Jul 17, 2026
|
321.90 | 346.66 | 307.89 | 309.00 | 309.00 | 34,942,348 |
|
Jul 16, 2026
|
322.40 | 351.84 | 306.55 | 327.85 | 327.85 | 24,231,210 |
|
Jul 15, 2026
|
352.59 | 359.53 | 328.38 | 331.42 | 331.42 | 23,035,220 |
|
Jul 14, 2026
|
355.03 | 365.22 | 324.00 | 352.59 | 352.59 | 27,652,170 |
|
Jul 13, 2026
|
360.00 | 385.93 | 344.80 | 350.00 | 350.00 | 26,255,740 |
|
Jul 10, 2026
|
393.03 | 407.98 | 368.00 | 369.87 | 369.87 | 30,607,895 |
|
Jul 9, 2026
|
365.00 | 401.00 | 348.30 | 400.50 | 400.50 | 30,575,223 |
|
Jul 8, 2026
|
327.68 | 377.00 | 317.00 | 358.40 | 358.40 | 28,828,263 |
|
Jul 7, 2026
|
308.04 | 335.00 | 300.10 | 324.00 | 324.00 | 22,325,522 |
|
Jul 6, 2026
|
293.66 | 319.95 | 280.00 | 309.68 | 309.68 | 26,472,413 |
|
Jul 3, 2026
|
288.00 | 300.54 | 280.01 | 285.00 | 285.00 | 21,277,560 |
|
Jul 2, 2026
|
300.00 | 309.00 | 281.71 | 284.50 | 284.50 | 27,589,882 |
|
Jul 1, 2026
|
340.00 | 345.08 | 312.60 | 315.61 | 315.61 | 25,870,099 |
|
Jun 30, 2026
|
335.00 | 347.80 | 329.19 | 336.30 | 336.30 | 19,481,937 |
|
Jun 29, 2026
|
321.98 | 346.30 | 320.00 | 339.14 | 339.14 | 23,088,420 |
|
Jun 26, 2026
|
320.00 | 337.96 | 310.80 | 323.00 | 323.00 | 22,270,163 |
|
Jun 25, 2026
|
315.00 | 336.00 | 308.20 | 330.36 | 330.36 | 24,806,831 |
|
Jun 24, 2026
|
285.50 | 326.76 | 284.00 | 316.01 | 316.01 | 28,459,452 |
|
Jun 23, 2026
|
278.00 | 302.00 | 272.40 | 292.08 | 292.08 | 25,281,874 |
|
Jun 22, 2026
|
280.02 | 285.97 | 264.53 | 280.00 | 280.00 | 25,679,381 |
|
Jun 18, 2026
|
258.00 | 293.10 | 255.00 | 277.81 | 277.81 | 26,487,089 |
|
Jun 17, 2026
|
232.00 | 261.20 | 229.70 | 260.70 | 260.70 | 28,170,316 |
|
Jun 16, 2026
|
238.28 | 244.22 | 232.60 | 238.50 | 238.50 | 22,047,025 |
|
Jun 15, 2026
|
220.00 | 243.31 | 215.50 | 238.28 | 238.28 | 27,726,689 |
|
Jun 12, 2026
|
235.35 | 238.88 | 218.18 | 218.37 | 218.37 | 35,061,096 |
|
Jun 11, 2026
|
223.13 | 228.50 | 213.00 | 221.35 | 221.35 | 21,393,672 |
|
Jun 10, 2026
|
226.03 | 238.50 | 220.00 | 221.81 | 221.81 | 24,087,662 |
|
Jun 9, 2026
|
220.11 | 231.38 | 210.74 | 227.40 | 227.40 | 26,709,949 |
|
Jun 8, 2026
|
207.66 | 222.50 | 207.66 | 213.80 | 213.80 | 23,744,852 |
|
Jun 5, 2026
|
234.01 | 247.50 | 224.00 | 227.00 | 227.00 | 31,240,208 |
|
Jun 4, 2026
|
227.36 | 253.30 | 225.10 | 244.00 | 244.00 | 28,695,871 |
|
Jun 3, 2026
|
226.30 | 246.33 | 221.58 | 233.24 | 233.24 | 31,097,087 |
|
Jun 2, 2026
|
225.00 | 234.37 | 220.00 | 226.50 | 226.50 | 29,007,851 |
|
Jun 1, 2026
|
241.41 | 245.88 | 217.97 | 222.90 | 222.90 | 41,445,057 |
|
May 29, 2026
|
250.36 | 252.83 | 232.30 | 236.68 | 236.68 | 39,221,326 |
|
May 28, 2026
|
217.70 | 258.00 | 217.70 | 249.65 | 249.65 | 43,624,061 |
|
May 27, 2026
|
217.98 | 230.50 | 214.57 | 215.61 | 215.61 | 40,661,617 |
|
May 26, 2026
|
214.80 | 228.88 | 209.99 | 222.42 | 222.42 | 52,525,414 |
|
May 25, 2026
|
183.00 | 214.80 | 179.00 | 214.80 | 214.80 | 50,192,191 |
|
May 22, 2026
|
169.00 | 182.54 | 163.66 | 179.00 | 179.00 | 39,893,824 |
|
May 21, 2026
|
177.72 | 185.00 | 166.96 | 169.00 | 169.00 | 43,172,922 |
|
May 20, 2026
|
148.20 | 178.80 | 147.50 | 177.80 | 177.80 | 54,414,406 |
|
May 19, 2026
|
146.50 | 150.50 | 140.00 | 149.74 | 149.74 | 26,591,439 |
|
May 18, 2026
|
148.91 | 154.17 | 146.18 | 147.80 | 147.80 | 24,805,845 |
|
May 15, 2026
|
162.00 | 168.66 | 147.71 | 150.09 | 150.09 | 43,142,120 |
|
May 14, 2026
|
163.27 | 164.00 | 154.50 | 157.86 | 157.86 | 20,053,960 |
|
May 13, 2026
|
158.10 | 161.31 | 153.80 | 160.62 | 160.62 | 22,207,955 |
|
May 12, 2026
|
163.76 | 165.59 | 158.00 | 160.66 | 160.66 | 23,734,026 |
|
May 11, 2026
|
165.00 | 169.18 | 162.20 | 164.41 | 164.41 | 27,501,166 |
|
May 8, 2026
|
160.46 | 162.00 | 153.87 | 158.96 | 158.96 | 31,412,042 |
|
May 7, 2026
|
154.70 | 169.98 | 149.88 | 165.92 | 165.92 | 34,868,603 |
|
May 6, 2026
|
145.01 | 158.65 | 145.00 | 152.00 | 152.00 | 38,116,647 |
|
Apr 30, 2026
|
133.00 | 142.00 | 130.00 | 141.00 | 141.00 | 36,790,167 |
|
Apr 29, 2026
|
135.01 | 136.81 | 126.04 | 132.16 | 132.16 | 29,461,983 |
|
Apr 28, 2026
|
141.42 | 143.68 | 137.18 | 138.08 | 138.08 | 20,690,775 |
|
Apr 27, 2026
|
138.00 | 144.54 | 137.07 | 143.10 | 143.10 | 31,297,125 |
|
Apr 24, 2026
|
123.18 | 141.80 | 120.36 | 138.80 | 138.80 | 44,703,169 |
|
Apr 23, 2026
|
131.00 | 131.20 | 122.23 | 123.59 | 123.59 | 18,194,629 |
|
Apr 22, 2026
|
127.08 | 130.00 | 126.59 | 129.34 | 129.34 | 14,890,682 |
|
Apr 21, 2026
|
129.49 | 129.59 | 125.60 | 128.56 | 128.56 | 14,388,807 |
|
Apr 20, 2026
|
126.44 | 130.80 | 125.00 | 130.75 | 130.75 | 19,421,072 |
|
Apr 17, 2026
|
123.55 | 127.99 | 122.55 | 124.61 | 124.61 | 12,543,435 |
|
Apr 16, 2026
|
123.56 | 127.53 | 122.30 | 125.13 | 125.13 | 14,287,969 |
|
Apr 15, 2026
|
123.00 | 129.50 | 122.81 | 123.34 | 123.34 | 20,749,019 |
|
Apr 14, 2026
|
121.89 | 124.85 | 121.05 | 122.57 | 122.57 | 15,337,311 |
|
Apr 13, 2026
|
120.36 | 124.00 | 118.90 | 119.02 | 119.02 | 14,172,986 |
|
Apr 10, 2026
|
122.10 | 123.44 | 120.84 | 121.61 | 121.61 | 14,740,302 |
|
Apr 9, 2026
|
118.00 | 122.55 | 116.39 | 119.62 | 119.62 | 13,508,977 |
|
Apr 8, 2026
|
117.00 | 120.97 | 116.51 | 120.28 | 120.28 | 19,482,729 |
|
Apr 7, 2026
|
108.00 | 113.37 | 107.98 | 111.51 | 111.51 | 13,633,382 |
|
Apr 3, 2026
|
110.06 | 110.87 | 107.20 | 107.41 | 107.41 | 7,821,376 |
|
Apr 2, 2026
|
112.01 | 113.00 | 108.02 | 108.99 | 108.99 | 10,437,652 |
|
Apr 1, 2026
|
110.00 | 114.55 | 108.50 | 113.95 | 113.95 | 18,202,314 |
|
Mar 31, 2026
|
110.80 | 110.80 | 105.55 | 105.90 | 105.90 | 12,983,112 |
|
Mar 30, 2026
|
110.38 | 111.77 | 107.86 | 110.80 | 110.80 | 11,352,461 |
|
Mar 27, 2026
|
109.03 | 114.75 | 107.91 | 112.59 | 112.59 | 12,408,213 |
|
Mar 26, 2026
|
116.40 | 116.84 | 110.86 | 111.58 | 111.58 | 13,421,862 |
|
Mar 25, 2026
|
114.53 | 118.50 | 114.53 | 116.84 | 116.84 | 15,825,808 |
|
Mar 24, 2026
|
112.01 | 114.49 | 107.14 | 114.25 | 114.25 | 16,697,990 |
|
Mar 23, 2026
|
113.00 | 114.80 | 108.50 | 109.68 | 109.68 | 17,416,896 |
|
Mar 20, 2026
|
122.83 | 123.32 | 115.91 | 116.00 | 116.00 | 17,239,881 |
|
Mar 19, 2026
|
123.00 | 123.90 | 119.53 | 120.90 | 120.90 | 20,623,404 |
|
Mar 18, 2026
|
129.00 | 129.78 | 123.00 | 127.60 | 127.60 | 22,167,843 |
|
Mar 17, 2026
|
129.99 | 132.39 | 125.25 | 126.78 | 126.78 | 29,216,580 |
|
Mar 16, 2026
|
118.80 | 139.33 | 116.50 | 133.65 | 133.65 | 37,995,286 |
|
Mar 13, 2026
|
124.77 | 125.00 | 118.23 | 119.12 | 119.12 | 18,031,035 |
|
Mar 12, 2026
|
122.99 | 130.66 | 122.50 | 126.60 | 126.60 | 20,303,044 |
|
Mar 11, 2026
|
120.33 | 128.88 | 120.30 | 123.75 | 123.75 | 25,644,914 |
|
Mar 10, 2026
|
118.05 | 119.21 | 115.43 | 118.46 | 118.46 | 14,404,974 |
|
Mar 9, 2026
|
112.40 | 115.30 | 110.11 | 114.71 | 114.71 | 13,981,011 |
|
Mar 6, 2026
|
115.22 | 119.49 | 115.01 | 117.79 | 117.79 | 12,185,767 |
|
Mar 5, 2026
|
117.35 | 118.80 | 114.98 | 116.18 | 116.18 | 13,208,333 |
|
Mar 4, 2026
|
113.73 | 117.80 | 113.06 | 114.70 | 114.70 | 17,816,790 |
|
Mar 3, 2026
|
124.50 | 125.16 | 114.71 | 115.30 | 115.30 | 16,987,553 |
|
Mar 2, 2026
|
123.11 | 126.57 | 123.11 | 124.00 | 124.00 | 12,820,866 |
|
Feb 27, 2026
|
126.48 | 127.85 | 125.13 | 126.78 | 126.78 | 13,082,950 |
|
Feb 26, 2026
|
133.00 | 133.69 | 128.39 | 128.73 | 128.73 | 15,600,893 |
|
Feb 25, 2026
|
130.94 | 134.31 | 129.00 | 131.80 | 131.80 | 16,348,317 |
|
Feb 24, 2026
|
132.00 | 132.88 | 123.50 | 128.76 | 128.76 | 19,115,533 |
|
Feb 13, 2026
|
128.55 | 137.13 | 128.01 | 131.79 | 131.79 | 17,139,281 |
|
Feb 12, 2026
|
133.00 | 134.24 | 128.87 | 129.50 | 129.50 | 12,746,745 |
|
Feb 11, 2026
|
134.90 | 135.47 | 131.18 | 131.46 | 131.46 | 11,986,591 |
|
Feb 10, 2026
|
136.00 | 138.69 | 134.40 | 135.09 | 135.09 | 11,206,924 |
|
Feb 9, 2026
|
135.00 | 136.66 | 132.10 | 135.88 | 135.88 | 14,133,615 |
|
Feb 6, 2026
|
128.50 | 133.60 | 127.50 | 130.26 | 130.26 | 11,675,027 |
|
Feb 5, 2026
|
130.87 | 132.79 | 128.01 | 130.99 | 130.99 | 13,640,327 |
|
Feb 4, 2026
|
136.88 | 137.34 | 130.98 | 133.79 | 133.79 | 19,480,845 |
|
Feb 3, 2026
|
139.30 | 142.16 | 135.28 | 139.96 | 139.96 | 17,373,357 |
|
Feb 2, 2026
|
153.00 | 153.07 | 135.25 | 135.50 | 135.50 | 28,817,815 |
|
Jan 30, 2026
|
153.10 | 160.03 | 149.33 | 155.10 | 155.10 | 18,715,481 |
|
Jan 29, 2026
|
160.62 | 162.00 | 153.75 | 154.52 | 154.52 | 22,040,684 |
|
Jan 28, 2026
|
154.00 | 166.50 | 154.00 | 163.00 | 163.00 | 30,937,010 |
|
Jan 27, 2026
|
141.58 | 156.28 | 138.00 | 153.88 | 153.88 | 25,484,925 |
|
Jan 26, 2026
|
137.48 | 145.85 | 137.10 | 142.85 | 142.85 | 18,529,827 |
|
Jan 23, 2026
|
139.04 | 140.12 | 134.04 | 139.76 | 139.76 | 17,178,948 |
|
Jan 22, 2026
|
142.00 | 147.00 | 138.19 | 140.58 | 140.58 | 18,985,228 |
|
Jan 21, 2026
|
131.00 | 141.82 | 130.81 | 139.52 | 139.52 | 21,084,144 |
|
Jan 20, 2026
|
135.00 | 136.60 | 129.63 | 133.21 | 133.21 | 17,566,387 |
|
Jan 19, 2026
|
139.48 | 139.48 | 134.19 | 135.08 | 135.08 | 19,971,950 |
|
Jan 16, 2026
|
133.89 | 142.00 | 130.33 | 140.00 | 140.00 | 35,438,654 |
|
Jan 15, 2026
|
123.58 | 132.70 | 122.00 | 131.00 | 131.00 | 25,796,127 |
|
Jan 14, 2026
|
121.66 | 129.66 | 121.66 | 125.78 | 125.78 | 26,285,539 |
|
Jan 13, 2026
|
125.00 | 128.96 | 120.00 | 120.96 | 120.96 | 25,869,356 |
|
Jan 12, 2026
|
129.01 | 130.33 | 124.30 | 126.79 | 126.79 | 22,943,435 |
|
Jan 9, 2026
|
124.86 | 130.00 | 122.62 | 128.30 | 128.30 | 22,356,242 |
|
Jan 8, 2026
|
123.40 | 133.33 | 123.40 | 126.30 | 126.30 | 26,178,095 |
|
Jan 7, 2026
|
124.77 | 126.48 | 118.20 | 125.37 | 125.37 | 31,576,520 |
|
Jan 6, 2026
|
116.00 | 123.52 | 114.39 | 119.87 | 119.87 | 28,959,600 |
|
Jan 5, 2026
|
112.60 | 117.92 | 111.70 | 116.49 | 116.49 | 31,246,522 |
|
Dec 31, 2025
|
110.02 | 111.32 | 106.00 | 107.87 | 107.87 | 15,862,871 |
|
Dec 30, 2025
|
108.66 | 112.66 | 107.06 | 109.90 | 109.90 | 21,530,953 |
|
Dec 29, 2025
|
106.88 | 113.00 | 106.88 | 108.00 | 108.00 | 14,485,089 |
|
Dec 26, 2025
|
109.81 | 110.68 | 107.15 | 107.40 | 107.40 | 14,023,604 |
|
Dec 25, 2025
|
109.33 | 112.25 | 107.80 | 109.72 | 109.72 | 15,671,447 |
|
Dec 24, 2025
|
107.58 | 110.49 | 106.41 | 110.10 | 110.10 | 23,648,288 |
|
Dec 23, 2025
|
104.00 | 106.64 | 102.90 | 105.20 | 105.20 | 15,995,313 |
|
Dec 22, 2025
|
101.10 | 106.57 | 101.10 | 104.58 | 104.58 | 18,235,497 |
|
Dec 19, 2025
|
101.00 | 102.89 | 99.08 | 100.09 | 100.09 | 9,944,908 |
|
Dec 18, 2025
|
100.90 | 103.50 | 99.73 | 99.88 | 99.88 | 10,373,167 |
|
Dec 17, 2025
|
98.20 | 101.93 | 97.66 | 101.60 | 101.60 | 14,078,066 |
|
Dec 16, 2025
|
101.75 | 101.92 | 97.04 | 97.50 | 97.50 | 14,699,991 |
|
Dec 15, 2025
|
102.00 | 104.60 | 100.28 | 100.50 | 100.50 | 19,016,314 |
|
Dec 12, 2025
|
105.68 | 107.50 | 97.81 | 105.72 | 105.72 | 39,354,882 |
|
Dec 11, 2025
|
112.00 | 112.40 | 106.70 | 107.06 | 107.06 | 13,553,721 |
|
Dec 10, 2025
|
111.28 | 112.62 | 105.67 | 111.60 | 111.60 | 19,068,051 |
|
Dec 9, 2025
|
113.00 | 114.56 | 111.36 | 112.82 | 112.82 | 15,961,386 |
|
Dec 8, 2025
|
110.00 | 116.89 | 109.22 | 114.81 | 114.81 | 22,347,164 |
|
Dec 5, 2025
|
110.56 | 111.25 | 106.06 | 109.48 | 109.48 | 18,478,506 |
|
Dec 4, 2025
|
105.34 | 112.08 | 104.60 | 111.84 | 111.84 | 24,482,412 |
|
Dec 3, 2025
|
106.03 | 108.86 | 105.00 | 105.44 | 105.44 | 10,887,096 |
|
Dec 2, 2025
|
108.00 | 108.00 | 105.58 | 106.18 | 106.18 | 9,536,188 |
|
Dec 1, 2025
|
107.69 | 109.37 | 106.21 | 108.86 | 108.86 | 12,555,458 |
|
Nov 28, 2025
|
106.59 | 110.69 | 105.40 | 108.50 | 108.50 | 14,546,557 |
|
Nov 27, 2025
|
110.00 | 113.50 | 106.06 | 106.52 | 106.52 | 21,363,205 |
|
Nov 26, 2025
|
104.00 | 110.99 | 103.60 | 108.34 | 108.34 | 20,799,150 |
|
Nov 25, 2025
|
106.11 | 107.66 | 103.01 | 104.50 | 104.50 | 18,090,404 |
|
Nov 24, 2025
|
108.00 | 108.50 | 100.68 | 104.14 | 104.14 | 25,681,219 |
|
Nov 21, 2025
|
110.30 | 112.00 | 106.44 | 106.80 | 106.80 | 18,254,200 |
|
Nov 20, 2025
|
117.80 | 118.64 | 112.77 | 112.91 | 112.91 | 14,582,235 |
|
Nov 19, 2025
|
115.58 | 117.54 | 113.82 | 114.50 | 114.50 | 13,456,536 |
|
Nov 18, 2025
|
113.10 | 120.36 | 112.50 | 116.98 | 116.98 | 23,310,371 |
|
Nov 17, 2025
|
112.49 | 115.00 | 111.20 | 113.10 | 113.10 | 12,147,729 |
|
Nov 14, 2025
|
113.79 | 116.44 | 111.17 | 111.73 | 111.73 | 14,999,500 |
|
Nov 13, 2025
|
113.55 | 116.98 | 112.44 | 116.35 | 116.35 | 17,374,183 |
|
Nov 12, 2025
|
113.21 | 114.90 | 111.11 | 113.38 | 113.38 | 16,727,733 |
|
Nov 11, 2025
|
120.00 | 123.60 | 113.66 | 114.30 | 114.30 | 23,229,460 |
|
Nov 10, 2025
|
123.20 | 125.49 | 115.90 | 118.85 | 118.85 | 29,433,009 |
|
Nov 7, 2025
|
122.25 | 130.35 | 119.00 | 125.76 | 125.76 | 32,805,861 |
|
Nov 6, 2025
|
124.58 | 127.45 | 118.40 | 127.26 | 127.26 | 34,092,879 |
|
Nov 5, 2025
|
118.80 | 123.45 | 118.80 | 120.97 | 120.97 | 21,363,071 |
|
Nov 4, 2025
|
122.75 | 129.33 | 122.74 | 124.17 | 124.17 | 28,628,460 |
|
Nov 3, 2025
|
123.32 | 124.80 | 118.84 | 122.75 | 122.75 | 23,704,217 |
|
Oct 31, 2025
|
134.64 | 136.28 | 124.90 | 125.05 | 125.05 | 31,672,522 |
|
Oct 30, 2025
|
137.98 | 139.74 | 130.28 | 133.34 | 133.34 | 29,800,760 |
