Jiangsu Hengrui Pharmaceuticals Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 01276  2025-05-23    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-03 0 67.00 67.00 67.15 66.50 68.15 2,567,135 173,100,033 67.429 67.00 67.00 67.15 66.50 68.15 2,567,135 67.429 0.00%
2026-02-02 0 67.00 67.00 67.15 66.00 68.80 4,637,482 311,264,651 67.119 67.00 67.00 67.15 66.00 68.80 4,637,482 67.119 -2.12%
2026-01-30 0 68.45 68.45 68.55 68.45 71.75 6,263,800 434,622,885 69.387 68.45 68.45 68.55 68.45 71.75 6,263,800 69.386 -2.14%
2026-01-29 0 69.95 69.95 70.00 69.05 70.50 3,096,147 216,106,223 69.798 69.95 69.95 70.00 69.05 70.50 3,096,147 69.798 0.72%
2026-01-28 0 69.45 69.30 69.45 69.05 70.95 4,185,410 291,495,324 69.646 69.45 69.30 69.45 69.05 70.95 4,185,410 69.646 -1.70%
2026-01-27 0 70.65 70.60 70.65 69.80 72.55 2,671,905 187,962,457 70.348 70.65 70.60 70.65 69.80 72.55 2,671,905 70.348 -1.81%
2026-01-26 0 71.95 71.95 72.00 71.40 73.25 1,414,140 101,826,474 72.006 71.95 71.95 72.00 71.40 73.25 1,414,140 72.006 -1.77%
2026-01-23 0 73.25 73.20 73.25 72.90 74.75 1,858,196 136,433,512 73.423 73.25 73.20 73.25 72.90 74.75 1,858,196 73.423 -0.68%
2026-01-22 0 73.75 73.55 73.75 72.70 74.40 1,804,205 132,580,735 73.484 73.75 73.55 73.75 72.70 74.40 1,804,205 73.484 -0.14%
2026-01-21 0 73.85 73.85 73.95 72.90 74.50 2,332,803 171,764,877 73.630 73.85 73.85 73.95 72.90 74.50 2,332,803 73.630 0.41%
2026-01-20 0 73.55 73.55 73.60 73.55 76.90 2,164,235 161,018,219 74.400 73.55 73.55 73.60 73.55 76.90 2,164,235 74.400 -4.36%
2026-01-19 0 76.90 76.80 76.90 75.95 78.20 2,829,870 217,625,975 76.903 76.90 76.80 76.90 75.95 78.20 2,829,870 76.903 -0.52%
2026-01-16 0 77.30 77.10 77.30 76.85 78.80 1,525,314 118,178,190 77.478 77.30 77.10 77.30 76.85 78.80 1,525,314 77.478 -0.90%
2026-01-15 0 78.00 78.00 78.25 77.40 79.15 1,604,219 125,382,302 78.158 78.00 78.00 78.25 77.40 79.15 1,604,219 78.158 -1.39%
2026-01-14 0 79.10 79.05 79.10 78.25 80.95 4,224,192 336,107,777 79.567 79.10 79.05 79.10 78.25 80.95 4,224,192 79.567 0.51%
2026-01-13 0 78.70 78.70 78.80 77.50 79.50 2,500,823 196,663,722 78.640 78.70 78.70 78.80 77.50 79.50 2,500,823 78.640 2.54%
2026-01-09 0 76.75 76.75 76.85 76.15 77.40 1,385,713 106,594,307 76.924 76.75 76.75 76.85 76.15 77.40 1,385,713 76.924 -1.03%
2026-01-08 0 77.55 77.55 77.60 76.05 79.00 2,997,130 230,591,096 76.937 77.55 77.55 77.60 76.05 79.00 2,997,130 76.937 -0.26%
2026-01-07 0 77.75 77.70 77.75 74.55 78.15 6,649,674 510,940,646 76.837 77.75 77.70 77.75 74.55 78.15 6,649,674 76.837 4.29%
2026-01-06 0 74.55 74.55 74.80 74.00 75.85 2,009,688 149,924,404 74.601 74.55 74.55 74.80 74.00 75.85 2,009,688 74.601 -0.73%
2026-01-05 0 75.10 75.10 75.20 72.00 76.50 4,313,399 325,170,518 75.386 75.10 75.10 75.20 72.00 76.50 4,313,399 75.386 5.40%
2025-12-31 0 71.25 71.25 71.40 70.10 72.05 1,643,000 117,133,738 71.293 71.25 71.25 71.40 70.10 72.05 1,643,000 71.293 -0.07%
2025-12-30 0 71.30 71.30 71.50 69.55 71.70 1,727,600 122,240,960 70.758 71.30 71.30 71.50 69.55 71.70 1,727,600 70.758 1.49%
2025-12-29 0 70.25 70.25 70.45 70.25 72.50 2,014,739 143,010,300 70.982 70.25 70.25 70.45 70.25 72.50 2,014,739 70.982 -1.33%
2025-12-24 0 71.20 71.20 71.60 71.15 72.10 656,224 47,081,908 71.747 71.20 71.20 71.60 71.15 72.10 656,224 71.747 -0.21%
2025-12-23 0 71.35 71.30 71.35 70.40 72.95 1,636,434 117,395,660 71.739 71.35 71.30 71.35 70.40 72.95 1,636,434 71.739 1.13%
2025-12-22 0 70.55 70.55 70.60 70.50 72.10 2,072,999 147,409,523 71.109 70.55 70.55 70.60 70.50 72.10 2,072,999 71.109 -0.28%
2025-12-19 0 70.75 70.75 71.00 70.70 72.85 11,375,474 809,147,126 71.131 70.75 70.75 71.00 70.70 72.85 11,375,474 71.131 0.07%
2025-12-18 0 70.70 70.70 70.75 70.10 72.00 1,563,200 110,951,522 70.977 70.70 70.70 70.75 70.10 72.00 1,563,200 70.977 -0.84%
2025-12-17 0 71.30 71.25 71.30 69.80 71.90 1,297,356 91,912,117 70.846 71.30 71.25 71.30 69.80 71.90 1,297,356 70.846 0.64%
2025-12-16 0 70.85 70.85 71.15 69.85 73.25 2,431,300 172,084,456 70.779 70.85 70.85 71.15 69.85 73.25 2,431,300 70.779 -2.07%
2025-12-15 0 72.35 72.30 72.35 71.60 74.25 2,815,158 203,672,036 72.348 72.35 72.30 72.35 71.60 74.25 2,815,158 72.348 -0.14%
2025-12-12 0 72.45 72.45 72.50 72.45 74.90 5,582,125 410,471,288 73.533 72.45 72.45 72.50 72.45 74.90 5,582,125 73.533 -3.01%
2025-12-11 0 74.70 74.40 74.70 74.15 76.80 2,576,876 193,188,746 74.970 74.70 74.40 74.70 74.15 76.80 2,576,876 74.970 -0.60%
2025-12-10 0 75.15 75.15 75.25 74.15 75.95 3,884,049 292,294,651 75.255 75.15 75.15 75.25 74.15 75.95 3,884,049 75.255 1.14%
2025-12-09 0 74.30 74.30 74.35 72.70 75.00 3,669,200 272,626,954 74.302 74.30 74.30 74.35 72.70 75.00 3,669,200 74.301 2.41%
2025-12-08 0 72.55 72.55 72.60 72.25 75.70 2,181,800 160,310,876 73.476 72.55 72.55 72.60 72.25 75.70 2,181,800 73.476 -1.56%
2025-12-05 0 73.70 73.60 73.70 72.30 73.80 1,590,337 116,605,004 73.321 73.70 73.60 73.70 72.30 73.80 1,590,337 73.321 1.10%
2025-12-04 0 72.90 72.90 72.95 71.80 73.20 2,604,687 189,604,273 72.794 72.90 72.90 72.95 71.80 73.20 2,604,687 72.793 1.53%
2025-12-03 0 71.80 71.55 71.80 71.05 72.80 1,801,082 129,230,487 71.752 71.80 71.55 71.80 71.05 72.80 1,801,082 71.752 0.00%
2025-12-02 0 71.80 71.70 71.80 71.30 72.85 1,469,945 105,538,507 71.798 71.80 71.70 71.80 71.30 72.85 1,469,945 71.798 -1.44%
2025-12-01 0 72.85 72.75 72.85 72.40 74.45 1,849,896 135,011,711 72.983 72.85 72.75 72.85 72.40 74.45 1,849,896 72.983 -1.29%
2025-11-28 0 73.80 73.80 73.85 73.75 75.60 1,428,351 105,878,157 74.126 73.80 73.80 73.85 73.75 75.60 1,428,351 74.126 -1.14%
2025-11-27 0 74.65 74.60 74.65 74.05 76.00 3,863,821 289,157,659 74.837 74.65 74.60 74.65 74.05 76.00 3,863,821 74.837 1.50%
2025-11-26 0 73.55 73.55 73.60 71.45 74.80 6,711,005 494,387,760 73.668 73.55 73.55 73.60 71.45 74.80 6,711,005 73.668 4.55%
2025-11-25 0 70.35 70.30 70.35 69.70 71.20 2,906,141 204,759,341 70.458 70.35 70.30 70.35 69.70 71.20 2,906,141 70.457 1.01%
2025-11-24 0 69.65 69.65 69.70 66.85 70.40 9,977,026 692,712,986 69.431 69.65 69.65 69.70 66.85 70.40 9,977,026 69.431 5.61%
2025-11-21 0 65.95 65.90 65.95 65.50 67.35 8,688,464 577,939,697 66.518 65.95 65.90 65.95 65.50 67.35 8,688,464 66.518 -3.23%
2025-11-20 0 68.15 68.00 68.15 67.10 71.50 6,191,503 424,074,281 68.493 68.15 68.00 68.15 67.10 71.50 6,191,503 68.493 -3.54%
2025-11-19 0 70.65 70.30 70.65 69.70 70.90 1,560,619 109,597,170 70.227 70.65 70.30 70.65 69.70 70.90 1,560,619 70.227 -0.21%
2025-11-18 0 70.80 70.80 70.85 70.70 72.60 2,867,625 205,288,749 71.588 70.80 70.80 70.85 70.70 72.60 2,867,625 71.588 -0.42%
2025-11-17 0 71.10 70.85 71.10 70.50 72.05 2,670,935 189,769,648 71.050 71.10 70.85 71.10 70.50 72.05 2,670,935 71.050 -0.70%
2025-11-14 0 71.60 71.55 71.60 70.60 73.20 2,544,823 183,294,395 72.026 71.60 71.55 71.60 70.60 73.20 2,544,823 72.026 -1.45%
2025-11-13 0 72.65 72.60 72.65 71.05 73.25 6,995,177 507,866,712 72.602 72.65 72.60 72.65 71.05 73.25 6,995,177 72.602 1.18%
2025-11-12 0 71.80 71.75 71.80 70.70 73.40 3,581,874 257,888,514 71.998 71.80 71.75 71.80 70.70 73.40 3,581,874 71.998 1.34%
2025-11-11 0 70.85 70.80 70.85 69.70 71.40 2,870,799 201,662,410 70.246 70.85 70.80 70.85 69.70 71.40 2,870,799 70.246 -0.49%
2025-11-10 0 71.20 71.15 71.20 70.00 71.50 3,343,681 236,933,750 70.860 71.20 71.15 71.20 70.00 71.50 3,343,681 70.860 1.79%
2025-11-07 0 69.95 69.90 69.95 69.85 72.80 3,131,251 221,783,058 70.829 69.95 69.90 69.95 69.85 72.80 3,131,251 70.829 -3.45%
2025-11-06 0 72.45 72.40 72.45 71.40 72.80 3,205,842 231,107,333 72.089 72.45 72.40 72.45 71.40 72.80 3,205,842 72.089 0.21%
2025-11-05 0 72.30 71.80 72.30 70.25 72.50 3,507,805 252,112,349 71.872 72.30 71.80 72.30 70.25 72.50 3,507,805 71.872 1.19%
2025-11-04 0 71.45 71.40 71.45 71.20 74.20 3,953,666 285,811,673 72.290 71.45 71.40 71.45 71.20 74.20 3,953,666 72.290 -3.45%
2025-11-03 0 74.00 73.85 74.00 72.10 76.00 4,657,538 342,609,041 73.560 74.00 73.85 74.00 72.10 76.00 4,657,538 73.560 -1.60%
2025-10-31 0 75.20 75.20 75.25 71.85 76.65 6,108,777 458,787,870 75.103 75.20 75.20 75.25 71.85 76.65 6,108,777 75.103 3.58%
2025-10-30 0 72.60 72.60 72.70 72.35 75.60 8,065,365 593,193,175 73.548 72.60 72.60 72.70 72.35 75.60 8,065,365 73.548 -3.97%
2025-10-28 0 75.60 75.60 75.65 75.00 80.50 7,894,036 600,345,870 76.051 75.60 75.60 75.65 75.00 80.50 7,894,036 76.051 -5.20%
2025-10-27 0 79.75 79.65 79.75 78.65 80.80 5,317,659 423,784,429 79.694 79.75 79.65 79.75 78.65 80.80 5,317,659 79.694 3.84%
2025-10-24 0 76.80 76.65 76.80 76.35 78.25 3,823,673 295,625,940 77.315 76.80 76.65 76.80 76.35 78.25 3,823,673 77.315 0.66%
2025-10-23 0 76.30 76.15 76.30 75.00 77.95 3,314,300 251,262,074 75.812 76.30 76.15 76.30 75.00 77.95 3,314,300 75.812 -2.24%
2025-10-22 0 78.05 78.00 78.05 75.90 79.80 4,901,161 379,783,195 77.488 78.05 78.00 78.05 75.90 79.80 4,901,161 77.488 -0.06%
2025-10-21 0 78.10 78.05 78.15 77.70 81.30 3,538,264 280,463,693 79.266 78.10 78.05 78.15 77.70 81.30 3,538,264 79.266 -1.45%
2025-10-20 0 79.25 79.05 79.25 78.20 80.85 1,890,234 149,949,616 79.329 79.25 79.05 79.25 78.20 80.85 1,890,234 79.329 0.89%
2025-10-17 0 78.55 78.50 78.55 77.80 82.70 3,698,228 293,520,927 79.368 78.55 78.50 78.55 77.80 82.70 3,698,228 79.368 -4.21%
2025-10-16 0 82.00 82.00 82.20 81.20 84.50 1,934,420 159,578,429 82.494 82.00 82.00 82.20 81.20 84.50 1,934,420 82.494 0.24%
2025-10-15 0 81.80 81.80 81.90 78.80 82.60 1,767,845 143,393,387 81.112 81.80 81.80 81.90 78.80 82.60 1,767,845 81.112 2.44%
2025-10-14 0 79.85 79.80 79.85 78.80 84.75 3,533,300 286,224,003 81.008 79.85 79.80 79.85 78.80 84.75 3,533,300 81.008 -3.62%
2025-10-13 0 82.85 82.80 82.85 80.85 85.10 3,727,916 307,972,938 82.613 82.85 82.80 82.85 80.85 85.10 3,727,916 82.613 -1.72%
2025-10-10 0 84.30 84.25 84.30 83.95 88.35 3,316,874 284,463,311 85.763 84.30 84.25 84.30 83.95 88.35 3,316,874 85.762 -3.99%
2025-10-09 0 87.80 87.65 87.80 87.40 90.75 3,843,740 338,390,634 88.037 87.80 87.65 87.80 87.40 90.75 3,843,740 88.037 -3.52%
2025-10-08 0 91.00 90.95 91.00 89.80 92.20 1,463,400 132,921,455 90.831 91.00 90.95 91.00 89.80 92.20 1,463,400 90.831 -1.30%
2025-10-06 0 92.20 91.80 92.20 91.35 94.05 893,802 82,263,863 92.038 92.20 91.80 92.20 91.35 94.05 893,802 92.038 -1.81%
2025-10-03 0 93.90 93.75 93.90 92.85 95.00 602,617 56,514,950 93.783 93.90 93.75 93.90 92.85 95.00 602,617 93.783 -0.21%
2025-10-02 0 94.10 94.05 94.15 89.40 95.20 2,629,899 245,426,898 93.322 94.10 94.05 94.15 89.40 95.20 2,629,899 93.322 5.97%
2025-09-30 0 88.80 88.65 88.80 84.00 89.25 3,524,841 307,359,326 87.198 88.80 88.65 88.80 84.00 89.25 3,524,841 87.198 4.72%
2025-09-29 0 84.80 84.80 84.90 83.40 88.75 3,145,781 267,329,849 84.980 84.80 84.80 84.90 83.40 88.75 3,145,781 84.980 -2.86%
2025-09-26 0 87.30 87.25 87.30 85.00 89.30 4,942,810 431,041,883 87.206 87.30 87.25 87.30 85.00 89.30 4,942,810 87.206 -2.68%
2025-09-25 0 89.70 89.70 89.75 88.10 91.90 4,634,300 416,532,669 89.880 89.70 89.70 89.75 88.10 91.90 4,634,300 89.880 2.57%
2025-09-24 0 87.45 87.40 87.45 86.80 88.80 1,945,101 170,061,714 87.431 87.45 87.40 87.45 86.80 88.80 1,945,101 87.431 -0.06%
2025-09-23 0 87.50 87.45 87.50 86.10 90.95 2,750,500 241,029,184 87.631 87.50 87.45 87.50 86.10 90.95 2,750,500 87.631 -2.78%
2025-09-22 0 90.00 90.00 90.05 88.35 92.30 3,764,210 339,563,255 90.208 90.00 90.00 90.05 88.35 92.30 3,764,210 90.208 2.74%
2025-09-19 0 87.60 87.55 87.60 86.40 90.00 5,086,110 444,302,856 87.356 87.60 87.55 87.60 86.40 90.00 5,086,110 87.356 -2.45%
2025-09-18 0 89.80 89.75 89.80 85.50 91.00 9,926,689 875,948,691 88.242 89.80 89.75 89.80 85.50 91.00 9,926,689 88.242 5.77%
2025-09-17 0 84.90 84.90 84.95 83.60 86.30 2,883,350 245,367,864 85.098 84.90 84.90 84.95 83.60 86.30 2,883,350 85.098 0.30%
2025-09-16 0 84.65 84.55 84.65 82.80 85.20 2,367,633 198,476,803 83.829 84.65 84.55 84.65 82.80 85.20 2,367,633 83.829 0.36%
2025-09-15 0 84.35 84.35 84.70 82.60 85.30 3,456,495 290,188,936 83.955 84.35 84.35 84.70 82.60 85.30 3,456,495 83.955 1.50%
2025-09-12 0 83.10 83.10 83.40 82.65 85.15 8,981,031 749,562,954 83.461 83.10 83.10 83.40 82.65 85.15 8,981,031 83.461 0.00%
2025-09-11 0 83.10 82.80 83.10 77.00 84.15 12,941,440 1,037,634,783 80.179 83.10 82.80 83.10 77.00 84.15 12,941,440 80.179 -3.03%
2025-09-10 0 85.70 85.65 85.70 84.60 87.20 3,834,389 328,915,847 85.781 85.70 85.65 85.70 84.60 87.20 3,834,389 85.781 0.94%
2025-09-09 0 84.90 84.85 84.90 84.35 88.00 3,399,980 291,058,213 85.606 84.90 84.85 84.90 84.35 88.00 3,399,980 85.606 -1.51%
2025-09-08 0 86.20 86.10 86.20 84.90 87.30 3,556,568 304,802,021 85.701 86.20 86.10 86.20 84.90 87.30 3,556,568 85.701 0.00%
2025-09-05 0 86.20 86.10 86.20 81.45 86.35 6,780,999 571,771,434 84.320 86.20 86.10 86.20 81.45 86.35 6,780,999 84.320 5.96%
2025-09-04 0 81.35 81.10 81.35 79.75 86.30 6,550,315 536,960,272 81.975 81.35 81.10 81.35 79.75 86.30 6,550,315 81.975 -6.71%
2025-09-03 0 87.20 87.15 87.20 80.50 87.45 12,294,992 1,051,913,805 85.556 87.20 87.15 87.20 80.50 87.45 12,294,992 85.556 8.32%
2025-09-02 0 80.50 80.45 80.50 79.50 82.50 6,391,207 517,248,507 80.931 80.50 80.45 80.50 79.50 82.50 6,391,207 80.931 1.26%
2025-09-01 0 79.50 79.40 79.50 77.20 79.60 6,601,646 520,045,430 78.775 79.50 79.40 79.50 77.20 79.60 6,601,646 78.775 4.33%
2025-08-29 0 76.20 75.75 76.20 72.85 77.00 7,017,801 530,209,085 75.552 76.20 75.75 76.20 72.85 77.00 7,017,801 75.552 4.89%
2025-08-28 0 72.65 72.50 72.65 70.50 73.50 4,817,700 346,913,965 72.008 72.65 72.50 72.65 70.50 73.50 4,817,700 72.008 0.21%
2025-08-27 0 72.50 72.45 72.50 72.10 76.20 7,015,337 517,702,965 73.796 72.50 72.45 72.50 72.10 76.20 7,015,337 73.796 -4.29%
2025-08-26 0 75.75 75.75 75.80 75.70 78.50 3,750,850 287,510,108 76.652 75.75 75.75 75.80 75.70 78.50 3,750,850 76.652 -2.82%
2025-08-25 0 77.95 77.95 78.00 74.80 78.00 9,676,710 736,514,465 76.112 77.95 77.95 78.00 74.80 78.00 9,676,710 76.112 2.03%
2025-08-22 0 76.40 76.40 76.45 75.85 78.10 5,623,800 431,436,162 76.716 76.40 76.40 76.45 75.85 78.10 5,623,800 76.716 -1.74%
2025-08-21 0 77.75 77.75 77.80 76.90 81.00 5,731,628 448,574,449 78.263 77.75 77.75 77.80 76.90 81.00 5,731,628 78.263 -1.02%
2025-08-20 0 78.55 78.55 78.65 76.15 79.35 7,448,820 579,238,265 77.762 78.55 78.55 78.65 76.15 79.35 7,448,820 77.762 -0.57%
2025-08-19 0 79.00 79.00 79.05 78.35 84.50 10,729,454 861,897,594 80.330 79.00 79.00 79.05 78.35 84.50 10,729,454 80.330 -5.39%
2025-08-18 0 83.50 83.30 83.50 80.30 83.90 5,752,240 471,255,156 81.926 83.50 83.30 83.50 80.30 83.90 5,752,240 81.926 1.77%
2025-08-15 0 82.05 82.05 82.10 78.60 82.05 8,109,863 654,505,082 80.705 82.05 82.05 82.10 78.60 82.05 8,109,863 80.705 3.47%
2025-08-14 0 79.30 79.30 79.35 77.60 80.00 6,099,586 480,536,279 78.782 79.30 79.30 79.35 77.60 80.00 6,099,586 78.782 0.63%
2025-08-13 0 78.80 78.60 78.80 75.50 79.00 5,315,607 411,925,367 77.494 78.80 78.60 78.80 75.50 79.00 5,315,607 77.494 4.58%
2025-08-12 0 75.35 75.35 75.40 74.40 77.90 4,394,180 331,234,324 75.380 75.35 75.35 75.40 74.40 77.90 4,394,180 75.380 -2.90%
2025-08-11 0 77.60 77.60 77.65 76.00 78.60 2,839,200 219,350,910 77.258 77.60 77.60 77.65 76.00 78.60 2,839,200 77.258 1.17%
2025-08-08 0 76.70 76.65 76.70 74.80 78.90 4,456,647 338,943,422 76.054 76.70 76.65 76.70 74.80 78.90 4,456,647 76.053 -2.66%
2025-08-07 0 78.80 78.50 78.80 77.05 80.65 2,663,869 209,059,726 78.480 78.80 78.50 78.80 77.05 80.65 2,663,869 78.480 -2.11%
2025-08-06 0 80.50 80.10 80.50 79.35 81.85 2,861,264 229,863,087 80.336 80.50 80.10 80.50 79.35 81.85 2,861,264 80.336 -0.62%
2025-08-05 0 81.00 80.95 81.00 78.50 81.20 3,943,580 315,960,679 80.120 81.00 80.95 81.00 78.50 81.20 3,943,580 80.120 2.53%
2025-08-04 0 79.00 79.00 79.10 73.20 79.45 6,206,611 478,373,103 77.075 79.00 79.00 79.10 73.20 79.45 6,206,611 77.075 5.19%
2025-08-01 0 75.10 75.10 75.15 75.00 80.50 5,071,542 391,744,218 77.244 75.10 75.10 75.15 75.00 80.50 5,071,542 77.244 -4.76%
2025-07-31 0 78.85 78.85 78.90 77.30 81.80 6,729,800 533,053,164 79.208 78.85 78.85 78.90 77.30 81.80 6,729,800 79.208 -0.63%
2025-07-30 0 79.35 79.30 79.35 78.00 83.25 6,386,600 514,431,721 80.549 79.35 79.30 79.35 78.00 83.25 6,386,600 80.549 -3.00%
2025-07-29 0 81.80 81.80 81.85 80.50 87.80 11,953,095 988,124,889 82.667 81.80 81.80 81.85 80.50 87.80 11,953,095 82.667 -3.48%
2025-07-28 0 84.75 84.60 84.75 72.00 85.35 19,328,833 1,500,302,483 77.620 84.75 84.60 84.75 72.00 85.35 19,328,833 77.620 24.54%
2025-07-25 0 68.05 68.05 68.20 67.45 73.00 7,567,132 526,363,224 69.559 68.05 68.05 68.20 67.45 73.00 7,567,132 69.559 -6.72%
2025-07-24 0 72.95 72.90 72.95 72.50 74.80 4,801,494 352,109,494 73.333 72.95 72.90 72.95 72.50 74.80 4,801,494 73.333 1.32%
2025-07-23 0 72.00 72.00 72.05 71.25 73.45 2,495,855 180,555,006 72.342 72.00 72.00 72.05 71.25 73.45 2,495,855 72.342 0.21%
2025-07-22 0 71.85 71.85 72.00 71.50 74.10 3,692,150 268,395,212 72.694 71.85 71.85 72.00 71.50 74.10 3,692,150 72.693 -0.76%
2025-07-21 0 72.40 72.30 72.40 71.00 73.20 2,756,810 198,452,454 71.986 72.40 72.30 72.40 71.00 73.20 2,756,810 71.986 -0.82%
2025-07-18 0 73.00 73.00 73.05 72.00 76.70 5,656,223 418,899,728 74.060 73.00 73.00 73.05 72.00 76.70 5,656,223 74.060 1.81%
2025-07-17 0 71.70 71.70 71.75 70.10 72.45 4,227,878 303,191,684 71.713 71.70 71.70 71.75 70.10 72.45 4,227,878 71.712 2.06%
2025-07-16 0 70.25 70.25 70.30 70.10 74.90 4,050,850 291,672,017 72.003 70.25 70.25 70.30 70.10 74.90 4,050,850 72.003 -2.36%
2025-07-15 0 71.95 71.95 72.00 71.55 75.95 4,735,602 343,005,653 72.431 71.95 71.95 72.00 71.55 75.95 4,735,602 72.431 -3.62%
2025-07-14 0 74.65 74.50 74.65 72.00 78.80 5,780,298 437,016,838 75.605 74.65 74.50 74.65 72.00 78.80 5,780,298 75.605 3.39%
2025-07-11 0 72.20 72.20 72.35 71.50 78.75 7,827,794 580,692,063 74.183 72.20 72.20 72.35 71.50 78.75 7,827,794 74.183 -3.15%
2025-07-10 0 74.55 74.55 74.60 68.80 75.25 9,432,566 684,884,935 72.609 74.55 74.55 74.60 68.80 75.25 9,432,566 72.609 7.11%
2025-07-09 0 69.60 69.60 69.65 60.25 71.15 10,678,012 718,744,308 67.311 69.60 69.60 69.65 60.25 71.15 10,678,012 67.311 15.61%
2025-07-08 0 60.20 60.20 60.25 59.00 61.90 5,137,512 314,256,501 61.169 60.20 60.20 60.25 59.00 61.90 5,137,512 61.169 1.35%
2025-07-07 0 59.40 59.20 59.40 58.20 59.50 898,000 53,028,055 59.051 59.40 59.20 59.40 58.20 59.50 898,000 59.051 0.34%
2025-07-04 0 59.20 59.15 59.20 57.00 59.30 3,033,894 177,660,502 58.559 59.20 59.15 59.20 57.00 59.30 3,033,894 58.559 3.86%
2025-07-03 0 57.00 56.95 57.00 55.40 57.30 1,599,600 90,001,024 56.265 57.00 56.95 57.00 55.40 57.30 1,599,600 56.265 2.89%
2025-07-02 0 55.40 55.35 55.40 54.55 56.45 2,433,876 134,912,732 55.431 55.40 55.35 55.40 54.55 56.45 2,433,876 55.431 2.97%
2025-06-30 0 53.80 53.80 54.05 53.55 55.30 2,632,188 142,211,847 54.028 53.80 53.80 54.05 53.55 55.30 2,632,188 54.028 -2.80%
2025-06-27 0 55.35 55.30 55.35 55.10 56.25 1,423,082 79,129,053 55.604 55.35 55.30 55.35 55.10 56.25 1,423,082 55.604 -0.45%
2025-06-26 0 55.60 55.60 55.65 55.60 58.45 2,814,519 158,185,128 56.203 55.60 55.60 55.65 55.60 58.45 2,814,519 56.203 -4.96%
2025-06-25 0 58.50 58.45 58.50 57.10 58.50 1,698,099 98,119,928 57.782 58.50 58.45 58.50 57.10 58.50 1,698,099 57.782 1.39%
2025-06-24 0 57.70 57.50 57.70 55.85 57.80 1,733,655 99,158,325 57.196 57.70 57.50 57.70 55.85 57.80 1,733,655 57.196 3.31%
2025-06-23 0 55.85 55.85 55.90 55.00 56.50 1,658,226 92,798,878 55.963 55.85 55.85 55.90 55.00 56.50 1,658,226 55.963 -0.80%
2025-06-20 0 56.30 56.30 56.40 56.30 58.50 1,269,329 72,551,895 57.158 56.30 56.30 56.40 56.30 58.50 1,269,329 57.158 -1.05%
2025-06-19 0 56.90 56.75 56.90 56.30 57.70 1,264,400 71,884,566 56.853 56.90 56.75 56.90 56.30 57.70 1,264,400 56.853 -0.96%
2025-06-18 0 57.45 57.45 57.60 56.50 57.70 1,293,632 73,814,372 57.060 57.45 57.45 57.60 56.50 57.70 1,293,632 57.060 1.14%
2025-06-17 0 56.80 56.80 56.90 56.50 59.75 2,221,574 127,906,267 57.575 56.80 56.80 56.90 56.50 59.75 2,221,574 57.575 -4.54%
2025-06-16 0 59.50 59.30 59.50 57.40 59.75 3,101,158 183,140,248 59.055 59.50 59.30 59.50 57.40 59.75 3,101,158 59.055 2.94%
2025-06-13 0 57.80 57.80 57.85 57.80 59.70 2,013,290 118,035,689 58.628 57.80 57.80 57.85 57.80 59.70 2,013,290 58.628 -2.53%
2025-06-12 0 59.30 59.30 59.40 57.75 59.60 2,823,836 165,657,148 58.664 59.30 59.30 59.40 57.75 59.60 2,823,836 58.664 1.72%
2025-06-11 0 58.30 58.30 58.40 58.30 59.80 2,081,195 122,453,987 58.838 58.30 58.30 58.40 58.30 59.80 2,081,195 58.838 -1.93%
2025-06-10 0 59.45 59.15 59.45 58.50 59.90 2,670,120 157,974,706 59.164 59.45 59.15 59.45 58.50 59.90 2,670,120 59.164 0.68%
2025-06-09 0 59.05 59.00 59.05 56.95 59.20 4,809,633 281,321,608 58.491 59.05 59.00 59.05 56.95 59.20 4,809,633 58.491 2.61%
2025-06-06 0 57.55 57.55 57.70 56.50 58.35 4,161,995 239,290,005 57.494 57.55 57.55 57.70 56.50 58.35 4,161,995 57.494 1.05%
2025-06-05 0 56.95 56.95 57.00 56.55 58.20 2,156,370 123,146,131 57.108 56.95 56.95 57.00 56.55 58.20 2,156,370 57.108 -1.64%
2025-06-04 0 57.90 57.85 57.90 56.90 58.35 5,205,950 301,944,122 58.000 57.90 57.85 57.90 56.90 58.35 5,205,950 58.000 2.48%
2025-06-03 0 56.50 56.50 56.80 56.25 58.05 2,638,200 151,135,843 57.288 56.50 56.50 56.80 56.25 58.05 2,638,200 57.287 -2.08%
2025-06-02 0 57.70 57.70 57.75 56.10 57.80 1,204,104 68,745,700 57.093 57.70 57.70 57.75 56.10 57.80 1,204,104 57.093 -0.52%
2025-05-30 0 58.00 57.70 58.00 56.80 58.40 4,514,928 260,723,649 57.747 58.00 57.70 58.00 56.80 58.40 4,514,928 57.747 0.87%
2025-05-29 0 57.50 57.45 57.50 55.60 57.50 5,643,467 320,669,036 56.821 57.50 57.45 57.50 55.60 57.50 5,643,467 56.821 0.00%
2025-05-28 0 57.50 57.30 57.50 54.60 57.50 8,740,409 492,278,593 56.322 57.50 57.30 57.50 54.60 57.50 8,740,409 56.322 4.74%
2025-05-27 0 54.90 54.90 54.95 53.00 55.80 5,303,918 290,628,221 54.795 54.90 54.90 54.95 53.00 55.80 5,303,918 54.795 2.23%
2025-05-26 0 53.70 53.65 53.70 52.50 55.15 12,877,980 690,009,470 53.581 53.70 53.65 53.70 52.50 55.15 12,877,980 53.581 -2.63%
2025-05-23 0 55.15 55.15 55.50 55.15 60.50 82,663,811 4,733,500,812 57.262 55.15 55.15 55.50 55.15 60.50 82,663,811 57.262

Webb-site Database - Powered By Linux Group

Back to top