Shanghai - Delayed Quote
CNY
Biocytogen Pharmaceuticals (Beijing) Co., Ltd. (688796.SS)
77.35
-5.22
(-6.32%)
At close: October 30 at 3:00:01 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
|
80.86 | 83.83 | 72.58 | 77.35 | 77.35 | 3,904,812 |
|
Oct 29, 2026
|
83.11 | 84.50 | 80.34 | 82.57 | 82.57 | 2,944,121 |
|
Oct 28, 2026
|
78.66 | 85.34 | 78.65 | 82.70 | 82.70 | 2,993,253 |
|
Oct 27, 2026
|
80.29 | 81.25 | 77.37 | 78.11 | 78.11 | 2,518,697 |
|
Oct 26, 2026
|
82.66 | 82.66 | 79.30 | 79.53 | 79.53 | 2,639,109 |
|
Oct 23, 2026
|
81.43 | 83.25 | 78.40 | 82.68 | 82.68 | 3,201,868 |
|
Oct 22, 2026
|
87.23 | 87.57 | 81.40 | 82.66 | 82.66 | 2,761,289 |
|
Oct 21, 2026
|
90.45 | 91.67 | 86.90 | 87.03 | 87.03 | 2,378,225 |
|
Oct 20, 2026
|
87.85 | 90.47 | 84.15 | 89.47 | 89.47 | 2,209,544 |
|
Oct 19, 2026
|
84.00 | 89.78 | 82.08 | 88.71 | 88.71 | 3,729,205 |
|
Oct 16, 2026
|
93.56 | 96.66 | 85.02 | 85.99 | 85.99 | 3,901,410 |
|
Oct 15, 2026
|
90.28 | 96.43 | 89.53 | 90.40 | 90.40 | 3,045,660 |
|
Oct 14, 2026
|
91.00 | 94.88 | 88.80 | 91.91 | 91.91 | 3,487,524 |
|
Oct 13, 2026
|
92.14 | 94.00 | 85.71 | 91.60 | 91.60 | 6,165,151 |
|
Oct 12, 2026
|
115.26 | 117.00 | 93.00 | 94.56 | 94.56 | 6,135,093 |
|
Oct 9, 2026
|
124.00 | 124.33 | 109.21 | 114.98 | 114.98 | 3,131,829 |
|
Oct 8, 2026
|
132.00 | 132.58 | 121.18 | 123.00 | 123.00 | 1,960,968 |
|
Sep 30, 2026
|
121.62 | 128.75 | 120.00 | 126.77 | 126.77 | 3,269,423 |
|
Sep 29, 2026
|
127.30 | 132.50 | 121.15 | 121.70 | 121.70 | 2,393,090 |
|
Sep 28, 2026
|
128.07 | 129.75 | 125.59 | 127.21 | 127.21 | 1,471,365 |
|
Sep 24, 2026
|
135.50 | 135.50 | 126.00 | 126.54 | 126.54 | 2,602,992 |
|
Sep 23, 2026
|
133.47 | 140.98 | 132.20 | 135.50 | 135.50 | 3,058,614 |
|
Sep 22, 2026
|
135.50 | 139.15 | 131.51 | 134.13 | 134.13 | 3,055,137 |
|
Sep 21, 2026
|
135.00 | 138.86 | 131.50 | 138.00 | 138.00 | 3,881,921 |
|
Sep 18, 2026
|
130.33 | 137.90 | 128.20 | 134.27 | 134.27 | 4,158,044 |
|
Sep 17, 2026
|
125.00 | 130.88 | 125.00 | 126.58 | 126.58 | 2,977,112 |
|
Sep 16, 2026
|
120.93 | 128.77 | 119.20 | 126.50 | 126.50 | 3,196,941 |
|
Sep 15, 2026
|
122.74 | 124.23 | 120.27 | 120.51 | 120.51 | 1,741,744 |
|
Sep 14, 2026
|
118.84 | 128.96 | 118.84 | 123.30 | 123.30 | 2,583,976 |
|
Sep 11, 2026
|
122.00 | 122.46 | 114.00 | 120.40 | 120.40 | 2,559,958 |
|
Sep 10, 2026
|
127.00 | 127.00 | 120.57 | 122.50 | 122.50 | 1,791,841 |
|
Sep 9, 2026
|
123.00 | 129.31 | 119.00 | 126.01 | 126.01 | 3,060,291 |
|
Sep 8, 2026
|
119.33 | 134.00 | 114.20 | 128.56 | 128.56 | 4,433,974 |
|
Sep 7, 2026
|
119.04 | 120.55 | 117.00 | 119.30 | 119.30 | 1,489,821 |
|
Sep 4, 2026
|
127.00 | 127.03 | 119.49 | 119.89 | 119.89 | 2,552,957 |
|
Sep 3, 2026
|
125.86 | 129.55 | 123.82 | 127.08 | 127.08 | 2,723,287 |
|
Sep 2, 2026
|
121.29 | 127.96 | 118.56 | 126.10 | 126.10 | 4,177,341 |
|
Sep 1, 2026
|
116.20 | 122.03 | 114.14 | 121.32 | 121.32 | 3,593,557 |
|
Aug 31, 2026
|
116.00 | 118.36 | 113.91 | 117.04 | 117.04 | 2,072,778 |
|
Aug 28, 2026
|
121.06 | 121.06 | 116.23 | 116.91 | 116.91 | 2,731,634 |
|
Aug 27, 2026
|
120.00 | 121.99 | 119.00 | 121.70 | 121.70 | 3,008,603 |
|
Aug 26, 2026
|
124.03 | 127.00 | 119.68 | 119.96 | 119.96 | 3,038,350 |
|
Aug 25, 2026
|
124.35 | 127.86 | 121.35 | 124.65 | 124.65 | 2,234,959 |
|
Aug 24, 2026
|
135.16 | 135.63 | 123.70 | 124.92 | 124.92 | 2,820,128 |
|
Aug 21, 2026
|
135.37 | 138.79 | 132.00 | 134.24 | 134.24 | 2,908,736 |
|
Aug 20, 2026
|
140.00 | 146.98 | 137.45 | 138.18 | 138.18 | 4,541,987 |
|
Aug 19, 2026
|
138.04 | 142.00 | 131.60 | 131.60 | 131.60 | 3,104,194 |
|
Aug 18, 2026
|
143.51 | 145.50 | 136.83 | 140.98 | 140.98 | 3,194,055 |
|
Aug 17, 2026
|
146.90 | 146.98 | 139.01 | 140.70 | 140.70 | 4,846,626 |
|
Aug 14, 2026
|
147.00 | 149.98 | 143.00 | 148.37 | 148.37 | 3,240,084 |
|
Aug 13, 2026
|
130.44 | 154.98 | 130.00 | 148.20 | 148.20 | 6,283,046 |
|
Aug 12, 2026
|
138.00 | 144.00 | 131.00 | 134.46 | 134.46 | 4,859,143 |
|
Aug 11, 2026
|
137.00 | 149.99 | 136.02 | 138.20 | 138.20 | 5,470,646 |
|
Aug 10, 2026
|
135.48 | 148.94 | 131.98 | 137.00 | 137.00 | 6,527,152 |
|
Aug 7, 2026
|
117.99 | 131.88 | 114.34 | 130.12 | 130.12 | 4,435,540 |
|
Aug 6, 2026
|
116.25 | 117.68 | 111.03 | 114.50 | 114.50 | 1,856,709 |
|
Aug 5, 2026
|
115.00 | 118.82 | 112.10 | 116.22 | 116.22 | 2,628,340 |
|
Aug 4, 2026
|
112.50 | 117.49 | 111.50 | 116.88 | 116.88 | 2,734,364 |
|
Aug 3, 2026
|
107.84 | 113.80 | 103.90 | 109.11 | 109.11 | 3,020,739 |
|
Jul 31, 2026
|
103.40 | 111.39 | 102.01 | 106.37 | 106.37 | 3,076,158 |
|
Jul 30, 2026
|
105.00 | 108.20 | 93.19 | 108.00 | 108.00 | 5,739,480 |
|
Jul 29, 2026
|
137.61 | 144.23 | 111.20 | 112.34 | 112.34 | 5,419,519 |
|
Jul 28, 2026
|
134.07 | 139.00 | 128.60 | 139.00 | 139.00 | 2,727,695 |
|
Jul 27, 2026
|
124.00 | 137.50 | 124.00 | 135.99 | 135.99 | 2,919,403 |
|
Jul 24, 2026
|
129.10 | 131.00 | 122.02 | 127.75 | 127.75 | 2,848,784 |
|
Jul 23, 2026
|
121.00 | 134.98 | 117.00 | 132.81 | 132.81 | 3,906,956 |
|
Jul 22, 2026
|
119.00 | 128.19 | 117.50 | 122.99 | 122.99 | 3,735,101 |
|
Jul 21, 2026
|
118.60 | 123.98 | 108.60 | 120.00 | 120.00 | 3,858,528 |
|
Jul 20, 2026
|
110.32 | 126.50 | 110.01 | 120.78 | 120.78 | 3,935,396 |
|
Jul 17, 2026
|
137.63 | 137.63 | 113.90 | 117.00 | 117.00 | 4,691,939 |
|
Jul 16, 2026
|
128.00 | 154.99 | 123.00 | 142.37 | 142.37 | 5,089,704 |
|
Jul 15, 2026
|
117.98 | 139.90 | 117.40 | 131.93 | 131.93 | 4,398,574 |
|
Jul 14, 2026
|
112.00 | 117.80 | 107.30 | 117.40 | 117.40 | 2,593,487 |
|
Jul 13, 2026
|
112.40 | 121.32 | 110.16 | 116.66 | 116.66 | 3,003,205 |
|
Jul 10, 2026
|
105.20 | 118.50 | 103.20 | 112.40 | 112.40 | 2,767,851 |
|
Jul 9, 2026
|
102.22 | 108.57 | 101.18 | 106.50 | 106.50 | 2,162,503 |
|
Jul 8, 2026
|
109.27 | 111.27 | 102.77 | 103.45 | 103.45 | 2,060,591 |
|
Jul 7, 2026
|
111.57 | 115.40 | 107.99 | 109.27 | 109.27 | 2,175,959 |
|
Jul 6, 2026
|
110.00 | 119.86 | 110.00 | 112.98 | 112.98 | 3,535,595 |
|
Jul 3, 2026
|
116.10 | 119.48 | 106.11 | 111.16 | 111.16 | 3,691,233 |
|
Jul 2, 2026
|
121.87 | 128.44 | 114.00 | 114.00 | 114.00 | 3,666,088 |
|
Jul 1, 2026
|
109.25 | 122.60 | 105.00 | 122.01 | 122.01 | 3,913,184 |
|
Jun 30, 2026
|
115.51 | 115.90 | 109.01 | 109.40 | 109.40 | 3,620,636 |
|
Jun 29, 2026
|
92.72 | 110.56 | 92.20 | 110.56 | 110.56 | 3,815,812 |
|
Jun 26, 2026
|
94.00 | 97.40 | 91.58 | 92.13 | 92.13 | 1,571,157 |
|
Jun 25, 2026
|
97.51 | 99.29 | 93.18 | 94.98 | 94.98 | 1,844,698 |
|
Jun 24, 2026
|
94.25 | 101.01 | 92.25 | 98.47 | 98.47 | 2,727,564 |
|
Jun 23, 2026
|
93.49 | 96.42 | 91.62 | 92.15 | 92.15 | 1,546,545 |
|
Jun 22, 2026
|
94.17 | 95.20 | 89.00 | 93.56 | 93.56 | 1,741,414 |
|
Jun 18, 2026
|
89.71 | 97.50 | 87.40 | 94.15 | 94.15 | 2,616,157 |
|
Jun 17, 2026
|
87.61 | 89.18 | 87.00 | 88.27 | 88.27 | 979,519 |
|
Jun 16, 2026
|
89.46 | 90.01 | 87.90 | 88.35 | 88.35 | 1,119,187 |
|
Jun 15, 2026
|
90.96 | 92.81 | 88.00 | 89.22 | 89.22 | 2,030,934 |
|
Jun 12, 2026
|
87.99 | 91.70 | 87.04 | 89.10 | 89.10 | 2,201,554 |
|
Jun 11, 2026
|
89.83 | 91.46 | 85.02 | 87.40 | 87.40 | 2,612,217 |
|
Jun 10, 2026
|
90.28 | 92.87 | 80.99 | 91.47 | 91.47 | 2,902,579 |
|
Jun 9, 2026
|
93.00 | 98.74 | 91.00 | 96.13 | 96.13 | 1,344,357 |
|
Jun 8, 2026
|
91.93 | 95.30 | 90.28 | 90.87 | 90.87 | 1,227,760 |
|
Jun 5, 2026
|
96.77 | 98.98 | 93.60 | 93.80 | 93.80 | 1,372,875 |
|
Jun 4, 2026
|
99.68 | 99.68 | 95.22 | 95.85 | 95.85 | 783,217 |
|
Jun 3, 2026
|
96.95 | 98.00 | 95.18 | 96.64 | 96.64 | 1,000,044 |
|
Jun 2, 2026
|
99.80 | 101.00 | 94.81 | 96.96 | 96.96 | 1,379,304 |
|
Jun 1, 2026
|
111.00 | 115.40 | 99.50 | 100.00 | 100.00 | 2,030,835 |
|
May 29, 2026
|
112.60 | 117.85 | 108.00 | 109.60 | 109.60 | 1,707,117 |
|
May 28, 2026
|
113.43 | 122.99 | 111.38 | 112.50 | 112.50 | 3,395,726 |
|
May 27, 2026
|
107.48 | 114.42 | 103.82 | 112.54 | 112.54 | 1,947,644 |
|
May 26, 2026
|
106.99 | 109.49 | 100.25 | 105.70 | 105.70 | 1,529,747 |
|
May 25, 2026
|
103.50 | 108.70 | 102.60 | 106.66 | 106.66 | 1,773,170 |
|
May 22, 2026
|
106.30 | 109.80 | 104.11 | 104.53 | 104.53 | 1,999,751 |
|
May 21, 2026
|
102.54 | 110.27 | 102.54 | 105.78 | 105.78 | 3,311,160 |
|
May 20, 2026
|
94.88 | 105.50 | 94.80 | 103.46 | 103.46 | 3,780,329 |
|
May 19, 2026
|
94.80 | 97.40 | 94.30 | 94.88 | 94.88 | 1,041,580 |
|
May 18, 2026
|
95.57 | 95.66 | 92.26 | 94.80 | 94.80 | 1,736,017 |
|
May 15, 2026
|
95.55 | 98.00 | 94.72 | 96.20 | 96.20 | 1,464,831 |
|
May 14, 2026
|
97.52 | 98.57 | 92.88 | 96.33 | 96.33 | 2,100,257 |
|
May 13, 2026
|
101.79 | 102.20 | 96.50 | 97.52 | 97.52 | 2,073,140 |
|
May 12, 2026
|
95.98 | 104.50 | 95.06 | 102.22 | 102.22 | 2,890,234 |
|
May 11, 2026
|
95.98 | 98.70 | 93.00 | 96.26 | 96.26 | 2,159,807 |
|
May 8, 2026
|
99.76 | 99.76 | 94.22 | 95.50 | 95.50 | 1,453,460 |
|
May 7, 2026
|
96.50 | 99.55 | 96.00 | 98.07 | 98.07 | 1,401,921 |
|
May 6, 2026
|
97.81 | 97.81 | 94.51 | 95.81 | 95.81 | 1,972,775 |
|
Apr 30, 2026
|
93.40 | 97.55 | 93.00 | 96.33 | 96.33 | 1,710,215 |
|
Apr 29, 2026
|
92.48 | 94.94 | 89.23 | 93.76 | 93.76 | 2,520,967 |
|
Apr 28, 2026
|
101.99 | 111.75 | 96.00 | 96.20 | 96.20 | 3,742,832 |
|
Apr 27, 2026
|
100.00 | 101.40 | 94.30 | 98.69 | 98.69 | 2,187,967 |
|
Apr 24, 2026
|
97.63 | 104.41 | 97.45 | 102.88 | 102.88 | 1,800,660 |
|
Apr 23, 2026
|
98.40 | 103.30 | 97.28 | 99.41 | 99.41 | 2,441,841 |
|
Apr 22, 2026
|
97.24 | 98.78 | 94.01 | 98.22 | 98.22 | 1,911,308 |
|
Apr 21, 2026
|
97.95 | 99.69 | 95.50 | 97.30 | 97.30 | 1,935,509 |
|
Apr 20, 2026
|
97.97 | 100.59 | 97.01 | 97.90 | 97.90 | 1,574,139 |
|
Apr 17, 2026
|
100.11 | 101.00 | 98.00 | 98.66 | 98.66 | 1,711,947 |
|
Apr 16, 2026
|
108.08 | 108.08 | 99.00 | 100.88 | 100.88 | 2,606,395 |
|
Apr 15, 2026
|
103.36 | 107.35 | 99.63 | 107.35 | 107.35 | 2,497,342 |
|
Apr 14, 2026
|
100.33 | 105.50 | 99.02 | 102.10 | 102.10 | 2,995,890 |
|
Apr 13, 2026
|
100.12 | 102.42 | 98.48 | 99.60 | 99.60 | 2,281,951 |
|
Apr 10, 2026
|
104.20 | 105.88 | 101.00 | 101.13 | 101.13 | 2,824,555 |
|
Apr 9, 2026
|
107.60 | 109.99 | 102.35 | 103.31 | 103.31 | 2,844,337 |
|
Apr 8, 2026
|
111.00 | 112.80 | 107.00 | 110.29 | 110.29 | 2,705,128 |
|
Apr 7, 2026
|
110.00 | 116.50 | 106.50 | 111.20 | 111.20 | 3,232,717 |
|
Apr 3, 2026
|
103.88 | 115.00 | 102.02 | 112.30 | 112.30 | 4,172,718 |
|
Apr 2, 2026
|
98.50 | 105.12 | 92.10 | 103.50 | 103.50 | 4,273,800 |
|
Apr 1, 2026
|
93.95 | 99.93 | 92.55 | 99.00 | 99.00 | 3,278,503 |
|
Mar 31, 2026
|
92.90 | 95.72 | 88.70 | 93.02 | 93.02 | 2,785,868 |
|
Mar 30, 2026
|
91.00 | 100.00 | 90.41 | 93.90 | 93.90 | 4,226,675 |
|
Mar 27, 2026
|
82.19 | 93.17 | 81.19 | 92.88 | 92.88 | 2,905,279 |
|
Mar 26, 2026
|
84.50 | 85.30 | 82.15 | 82.43 | 82.43 | 1,126,340 |
|
Mar 25, 2026
|
83.00 | 86.24 | 82.99 | 84.82 | 84.82 | 1,905,166 |
|
Mar 24, 2026
|
75.39 | 85.54 | 75.39 | 82.44 | 82.44 | 2,540,167 |
|
Mar 23, 2026
|
77.30 | 78.96 | 73.37 | 74.40 | 74.40 | 1,561,975 |
|
Mar 20, 2026
|
76.25 | 80.50 | 76.25 | 77.40 | 77.40 | 1,683,847 |
|
Mar 19, 2026
|
81.48 | 82.40 | 75.90 | 76.29 | 76.29 | 2,008,224 |
|
Mar 18, 2026
|
81.39 | 83.28 | 79.70 | 83.11 | 83.11 | 1,491,263 |
|
Mar 17, 2026
|
81.88 | 83.83 | 80.58 | 80.58 | 80.58 | 1,279,864 |
|
Mar 16, 2026
|
77.00 | 82.50 | 75.50 | 82.26 | 82.26 | 1,633,921 |
|
Mar 13, 2026
|
77.44 | 79.30 | 76.00 | 77.20 | 77.20 | 1,448,491 |
|
Mar 12, 2026
|
80.44 | 83.03 | 77.88 | 77.89 | 77.89 | 1,369,486 |
|
Mar 11, 2026
|
83.73 | 83.99 | 80.30 | 81.21 | 81.21 | 1,301,204 |
|
Mar 10, 2026
|
77.77 | 83.58 | 77.77 | 82.88 | 82.88 | 2,196,483 |
|
Mar 9, 2026
|
75.51 | 77.60 | 74.11 | 77.00 | 77.00 | 1,741,304 |
|
Mar 6, 2026
|
70.22 | 77.88 | 70.22 | 77.50 | 77.50 | 2,534,388 |
|
Mar 5, 2026
|
70.00 | 72.99 | 70.00 | 71.07 | 71.07 | 790,141 |
|
Mar 4, 2026
|
69.00 | 70.68 | 68.17 | 69.69 | 69.69 | 1,190,945 |
|
Mar 3, 2026
|
75.02 | 75.77 | 69.50 | 69.99 | 69.99 | 1,568,718 |
|
Mar 2, 2026
|
75.73 | 77.50 | 73.96 | 75.55 | 75.55 | 1,141,858 |
|
Feb 27, 2026
|
76.60 | 78.98 | 76.05 | 76.75 | 76.75 | 1,203,000 |
|
Feb 26, 2026
|
71.07 | 79.88 | 69.03 | 77.51 | 77.51 | 2,841,141 |
|
Feb 25, 2026
|
71.33 | 72.25 | 70.44 | 71.67 | 71.67 | 1,228,904 |
|
Feb 24, 2026
|
75.04 | 76.31 | 71.00 | 71.35 | 71.35 | 2,493,393 |
|
Feb 13, 2026
|
76.42 | 77.07 | 74.66 | 75.60 | 75.60 | 1,460,547 |
|
Feb 12, 2026
|
75.48 | 78.59 | 74.45 | 76.75 | 76.75 | 2,290,443 |
|
Feb 11, 2026
|
73.50 | 77.80 | 73.50 | 76.35 | 76.35 | 1,950,172 |
|
Feb 10, 2026
|
71.64 | 76.27 | 71.64 | 75.15 | 75.15 | 2,820,409 |
|
Feb 9, 2026
|
72.15 | 73.00 | 69.12 | 71.65 | 71.65 | 1,841,377 |
|
Feb 6, 2026
|
72.22 | 73.28 | 70.19 | 70.96 | 70.96 | 2,060,236 |
|
Feb 5, 2026
|
70.72 | 73.50 | 69.12 | 72.83 | 72.83 | 2,496,622 |
|
Feb 4, 2026
|
71.64 | 72.50 | 68.64 | 70.25 | 70.25 | 2,120,418 |
|
Feb 3, 2026
|
68.98 | 74.01 | 68.05 | 71.64 | 71.64 | 3,046,284 |
|
Feb 2, 2026
|
72.02 | 74.24 | 67.76 | 67.76 | 67.76 | 3,651,100 |
|
Jan 30, 2026
|
67.88 | 78.75 | 67.88 | 72.59 | 72.59 | 5,767,521 |
|
Jan 29, 2026
|
68.90 | 69.69 | 66.35 | 66.58 | 66.58 | 1,581,092 |
|
Jan 28, 2026
|
69.99 | 70.67 | 65.85 | 68.90 | 68.90 | 3,651,099 |
|
Jan 27, 2026
|
67.67 | 71.50 | 67.55 | 70.86 | 70.86 | 2,810,208 |
|
Jan 26, 2026
|
69.88 | 70.63 | 67.10 | 68.70 | 68.70 | 2,565,502 |
|
Jan 23, 2026
|
66.00 | 70.88 | 65.68 | 69.88 | 69.88 | 3,280,364 |
|
Jan 22, 2026
|
65.00 | 68.20 | 64.88 | 66.15 | 66.15 | 2,459,816 |
|
Jan 21, 2026
|
63.30 | 67.27 | 63.30 | 65.26 | 65.26 | 2,637,920 |
|
Jan 20, 2026
|
65.25 | 65.90 | 61.88 | 63.22 | 63.22 | 3,262,193 |
|
Jan 19, 2026
|
68.88 | 68.99 | 64.64 | 65.33 | 65.33 | 2,882,605 |
|
Jan 16, 2026
|
68.11 | 69.83 | 66.30 | 68.55 | 68.55 | 2,891,030 |
|
Jan 15, 2026
|
69.80 | 71.49 | 67.80 | 68.90 | 68.90 | 2,996,514 |
|
Jan 14, 2026
|
67.67 | 74.29 | 67.67 | 69.91 | 69.91 | 4,546,743 |
|
Jan 13, 2026
|
68.96 | 73.30 | 65.81 | 69.81 | 69.81 | 5,910,510 |
|
Jan 12, 2026
|
61.59 | 69.48 | 61.02 | 68.68 | 68.68 | 6,437,616 |
|
Jan 9, 2026
|
55.71 | 60.00 | 55.71 | 59.79 | 59.79 | 5,036,698 |
|
Jan 8, 2026
|
55.70 | 57.37 | 55.02 | 56.17 | 56.17 | 3,602,674 |
|
Jan 7, 2026
|
54.81 | 57.30 | 54.81 | 55.76 | 55.76 | 3,899,028 |
|
Jan 6, 2026
|
55.00 | 56.54 | 54.33 | 54.80 | 54.80 | 3,082,636 |
|
Jan 5, 2026
|
52.70 | 56.96 | 52.66 | 55.05 | 55.05 | 6,364,470 |
|
Dec 31, 2025
|
51.30 | 53.96 | 50.50 | 52.60 | 52.60 | 4,148,392 |
|
Dec 30, 2025
|
51.20 | 52.88 | 51.06 | 51.28 | 51.28 | 2,973,787 |
|
Dec 29, 2025
|
50.81 | 52.79 | 50.48 | 51.85 | 51.85 | 3,685,434 |
|
Dec 26, 2025
|
51.40 | 51.78 | 49.78 | 50.91 | 50.91 | 3,834,648 |
|
Dec 25, 2025
|
52.70 | 52.95 | 51.30 | 51.80 | 51.80 | 3,550,558 |
|
Dec 24, 2025
|
50.93 | 54.00 | 50.75 | 52.60 | 52.60 | 5,774,270 |
|
Dec 23, 2025
|
51.57 | 51.97 | 50.80 | 50.86 | 50.86 | 3,461,789 |
|
Dec 22, 2025
|
49.66 | 53.38 | 49.50 | 51.64 | 51.64 | 5,863,832 |
|
Dec 19, 2025
|
50.50 | 51.65 | 49.55 | 50.07 | 50.07 | 3,951,464 |
|
Dec 18, 2025
|
50.00 | 52.86 | 48.50 | 50.45 | 50.45 | 6,231,939 |
|
Dec 17, 2025
|
49.60 | 50.95 | 48.06 | 50.25 | 50.25 | 6,355,891 |
|
Dec 16, 2025
|
55.05 | 55.45 | 50.00 | 50.10 | 50.10 | 9,214,254 |
|
Dec 15, 2025
|
55.11 | 58.70 | 55.06 | 55.96 | 55.96 | 6,802,974 |
|
Dec 12, 2025
|
61.00 | 61.94 | 57.01 | 58.23 | 58.23 | 12,429,620 |
|
Dec 11, 2025
|
59.00 | 66.79 | 55.10 | 64.48 | 64.48 | 21,149,608 |
|
Dec 10, 2025
|
58.00 | 69.80 | 55.01 | 65.80 | 65.80 | 27,203,340 |
