Hebei Haiwei Electronic New Material Technology Co. Ltd-H Sh: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09609 | 2025-11-28 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-05-14 | 0 | 5.890 | 5.880 | 5.930 | 5.890 | 6.240 | 33,400 | 200,308 | 5.9972 | 5.890 | 5.880 | 5.930 | 5.890 | 6.240 | 33,400 | 5.9972 | -5.61% |
| 2026-05-13 | 0 | 6.240 | 6.230 | 6.240 | 6.200 | 6.240 | 20,600 | 128,140 | 6.2204 | 6.240 | 6.230 | 6.240 | 6.200 | 6.240 | 20,600 | 6.2204 | 0.16% |
| 2026-05-12 | 0 | 6.230 | 6.230 | 6.470 | 6.230 | 6.480 | 32,800 | 207,348 | 6.3216 | 6.230 | 6.230 | 6.470 | 6.230 | 6.480 | 32,800 | 6.3216 | -3.71% |
| 2026-05-11 | 0 | 6.470 | 6.300 | 6.470 | 6.060 | 6.470 | 34,000 | 212,528 | 6.2508 | 6.470 | 6.300 | 6.470 | 6.060 | 6.470 | 34,000 | 6.2508 | 4.35% |
| 2026-05-08 | 0 | 6.200 | 6.130 | 6.250 | 6.030 | 6.210 | 14,200 | 87,028 | 6.1287 | 6.200 | 6.130 | 6.250 | 6.030 | 6.210 | 14,200 | 6.1287 | -4.47% |
| 2026-05-07 | 0 | 6.490 | 6.150 | 6.490 | 5.850 | 6.490 | 35,800 | 212,014 | 5.9222 | 6.490 | 6.150 | 6.490 | 5.850 | 6.490 | 35,800 | 5.9222 | 7.27% |
| 2026-05-06 | 0 | 6.050 | 6.040 | 6.280 | 5.960 | 6.880 | 18,600 | 113,592 | 6.1071 | 6.050 | 6.040 | 6.280 | 5.960 | 6.880 | 18,600 | 6.1071 | -0.33% |
| 2026-05-05 | 0 | 6.070 | 5.780 | 6.070 | 5.620 | 6.190 | 19,600 | 112,308 | 5.7300 | 6.070 | 5.780 | 6.070 | 5.620 | 6.190 | 19,600 | 5.7300 | 5.93% |
| 2026-05-04 | 0 | 5.730 | 5.640 | 5.800 | 5.600 | 5.730 | 11,800 | 66,414 | 5.6283 | 5.730 | 5.640 | 5.800 | 5.600 | 5.730 | 11,800 | 5.6283 | 2.32% |
| 2026-04-30 | 0 | 5.600 | 5.600 | 5.800 | 5.560 | 5.800 | 76,800 | 432,986 | 5.6378 | 5.600 | 5.600 | 5.800 | 5.560 | 5.800 | 76,800 | 5.6378 | -4.44% |
| 2026-04-29 | 0 | 5.860 | 5.860 | 5.940 | 5.810 | 6.090 | 90,200 | 530,446 | 5.8808 | 5.860 | 5.860 | 5.940 | 5.810 | 6.090 | 90,200 | 5.8808 | -3.78% |
| 2026-04-28 | 0 | 6.090 | 6.090 | 6.120 | 6.080 | 6.390 | 90,600 | 558,558 | 6.1651 | 6.090 | 6.090 | 6.120 | 6.080 | 6.390 | 90,600 | 6.1651 | -4.40% |
| 2026-04-27 | 0 | 6.370 | 6.260 | 6.600 | 6.250 | 6.630 | 67,400 | 441,412 | 6.5491 | 6.370 | 6.260 | 6.600 | 6.250 | 6.630 | 67,400 | 6.5491 | -3.63% |
| 2026-04-24 | 0 | 6.610 | 6.600 | 6.610 | 6.600 | 6.810 | 32,200 | 215,982 | 6.7075 | 6.610 | 6.600 | 6.610 | 6.600 | 6.810 | 32,200 | 6.7075 | -3.22% |
| 2026-04-23 | 0 | 6.830 | 6.830 | 6.850 | 6.820 | 7.070 | 31,400 | 218,742 | 6.9663 | 6.830 | 6.830 | 6.850 | 6.820 | 7.070 | 31,400 | 6.9663 | -2.98% |
| 2026-04-22 | 0 | 7.040 | 7.040 | 7.050 | 7.010 | 7.150 | 36,800 | 259,496 | 7.0515 | 7.040 | 7.040 | 7.050 | 7.010 | 7.150 | 36,800 | 7.0515 | -0.85% |
| 2026-04-21 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.350 | 31,200 | 223,844 | 7.1745 | 7.100 | 7.050 | 7.100 | 7.050 | 7.350 | 31,200 | 7.1745 | -1.39% |
| 2026-04-20 | 0 | 7.200 | 7.200 | 7.300 | 7.170 | 7.450 | 37,600 | 273,522 | 7.2745 | 7.200 | 7.200 | 7.300 | 7.170 | 7.450 | 37,600 | 7.2745 | -2.17% |
| 2026-04-17 | 0 | 7.360 | 7.300 | 7.380 | 7.230 | 7.380 | 35,800 | 260,124 | 7.2660 | 7.360 | 7.300 | 7.380 | 7.230 | 7.380 | 35,800 | 7.2660 | -0.27% |
| 2026-04-16 | 0 | 7.380 | 7.380 | 7.500 | 7.260 | 7.310 | 33,400 | 242,994 | 7.2753 | 7.380 | 7.380 | 7.500 | 7.260 | 7.310 | 33,400 | 7.2753 | 1.79% |
| 2026-04-15 | 0 | 7.250 | 7.240 | 7.270 | 7.230 | 7.440 | 96,000 | 702,984 | 7.3228 | 7.250 | 7.240 | 7.270 | 7.230 | 7.440 | 96,000 | 7.3228 | -2.55% |
| 2026-04-14 | 0 | 7.440 | 7.420 | 7.440 | 7.300 | 7.640 | 16,200 | 120,764 | 7.4546 | 7.440 | 7.420 | 7.440 | 7.300 | 7.640 | 16,200 | 7.4546 | 0.68% |
| 2026-04-13 | 0 | 7.390 | 7.390 | 7.450 | 7.360 | 7.500 | 37,000 | 274,442 | 7.4174 | 7.390 | 7.390 | 7.450 | 7.360 | 7.500 | 37,000 | 7.4174 | -1.47% |
| 2026-04-10 | 0 | 7.500 | 7.460 | 7.500 | 7.400 | 7.560 | 53,600 | 400,250 | 7.4674 | 7.500 | 7.460 | 7.500 | 7.400 | 7.560 | 53,600 | 7.4674 | -0.66% |
| 2026-04-09 | 0 | 7.550 | 7.550 | 7.700 | 7.500 | 7.700 | 50,200 | 381,810 | 7.6058 | 7.550 | 7.550 | 7.700 | 7.500 | 7.700 | 50,200 | 7.6058 | -1.95% |
| 2026-04-08 | 0 | 7.700 | 7.700 | 7.760 | 7.420 | 7.960 | 26,000 | 201,430 | 7.7473 | 7.700 | 7.700 | 7.760 | 7.420 | 7.960 | 26,000 | 7.7473 | 4.05% |
| 2026-04-02 | 0 | 7.400 | 7.400 | 7.800 | 7.360 | 7.900 | 30,400 | 230,386 | 7.5785 | 7.400 | 7.400 | 7.800 | 7.360 | 7.900 | 30,400 | 7.5785 | -0.67% |
| 2026-04-01 | 0 | 7.450 | 7.450 | 7.500 | 7.310 | 7.500 | 34,800 | 258,404 | 7.4254 | 7.450 | 7.450 | 7.500 | 7.310 | 7.500 | 34,800 | 7.4254 | 1.78% |
| 2026-03-31 | 0 | 7.320 | 7.320 | 7.500 | 7.320 | 7.900 | 38,800 | 291,076 | 7.5020 | 7.320 | 7.320 | 7.500 | 7.320 | 7.900 | 38,800 | 7.5020 | -2.27% |
| 2026-03-30 | 0 | 7.490 | 7.480 | 7.590 | 7.450 | 7.700 | 75,800 | 572,054 | 7.5469 | 7.490 | 7.480 | 7.590 | 7.450 | 7.700 | 75,800 | 7.5469 | -1.83% |
| 2026-03-27 | 0 | 7.630 | 7.630 | 7.680 | 7.580 | 7.690 | 47,200 | 361,762 | 7.6644 | 7.630 | 7.630 | 7.680 | 7.580 | 7.690 | 47,200 | 7.6644 | 0.66% |
| 2026-03-26 | 0 | 7.580 | 7.580 | 7.720 | 7.460 | 7.800 | 76,200 | 583,056 | 7.6517 | 7.580 | 7.580 | 7.720 | 7.460 | 7.800 | 76,200 | 7.6517 | -3.44% |
| 2026-03-25 | 0 | 7.850 | 7.800 | 7.900 | 7.510 | 8.100 | 148,000 | 1,162,726 | 7.8563 | 7.850 | 7.800 | 7.900 | 7.510 | 8.100 | 148,000 | 7.8563 | -2.61% |
| 2026-03-24 | 0 | 8.060 | 8.070 | 8.240 | 8.010 | 8.550 | 68,400 | 573,494 | 8.3844 | 8.060 | 8.070 | 8.240 | 8.010 | 8.550 | 68,400 | 8.3844 | -6.93% |
| 2026-03-23 | 0 | 8.660 | 8.480 | 8.800 | 8.460 | 8.660 | 39,200 | 333,710 | 8.5130 | 8.660 | 8.480 | 8.800 | 8.460 | 8.660 | 39,200 | 8.5130 | 1.52% |
| 2026-03-20 | 0 | 8.530 | 8.520 | 8.600 | 8.510 | 8.850 | 37,200 | 324,142 | 8.7135 | 8.530 | 8.520 | 8.600 | 8.510 | 8.850 | 37,200 | 8.7135 | -2.18% |
| 2026-03-19 | 0 | 8.720 | 8.720 | 9.000 | 8.450 | 8.960 | 33,600 | 293,474 | 8.7343 | 8.720 | 8.720 | 9.000 | 8.450 | 8.960 | 33,600 | 8.7343 | -2.68% |
| 2026-03-18 | 0 | 8.960 | 8.880 | 8.960 | 8.780 | 9.000 | 41,600 | 370,868 | 8.9151 | 8.960 | 8.880 | 8.960 | 8.780 | 9.000 | 41,600 | 8.9151 | 1.47% |
| 2026-03-17 | 0 | 8.830 | 8.820 | 8.980 | 8.710 | 8.910 | 33,200 | 293,472 | 8.8395 | 8.830 | 8.820 | 8.980 | 8.710 | 8.910 | 33,200 | 8.8395 | -0.67% |
| 2026-03-16 | 0 | 8.890 | 8.670 | 8.890 | 8.280 | 8.900 | 184,000 | 1,607,274 | 8.7352 | 8.890 | 8.670 | 8.890 | 8.280 | 8.900 | 184,000 | 8.7352 | -1.66% |
| 2026-03-13 | 0 | 9.040 | 9.030 | 9.120 | 8.960 | 9.200 | 36,000 | 327,952 | 9.1098 | 9.040 | 9.030 | 9.120 | 8.960 | 9.200 | 36,000 | 9.1098 | -1.74% |
| 2026-03-12 | 0 | 9.200 | 9.110 | 9.190 | 9.060 | 9.200 | 38,600 | 351,314 | 9.1014 | 9.200 | 9.110 | 9.190 | 9.060 | 9.200 | 38,600 | 9.1014 | 1.66% |
| 2026-03-11 | 0 | 9.050 | 9.050 | 9.150 | 9.000 | 9.280 | 40,400 | 367,260 | 9.0906 | 9.050 | 9.050 | 9.150 | 9.000 | 9.280 | 40,400 | 9.0906 | 0.00% |
| 2026-03-10 | 0 | 9.050 | 9.040 | 9.200 | 8.980 | 9.040 | 22,000 | 198,444 | 9.0202 | 9.050 | 9.040 | 9.200 | 8.980 | 9.040 | 22,000 | 9.0202 | 0.56% |
| 2026-03-09 | 0 | 9.000 | 9.000 | 9.170 | 8.800 | 9.180 | 54,800 | 491,684 | 8.9723 | 9.000 | 9.000 | 9.170 | 8.800 | 9.180 | 54,800 | 8.9723 | -1.96% |
| 2026-03-06 | 0 | 9.180 | 9.100 | 9.230 | 8.990 | 9.200 | 15,000 | 136,752 | 9.1168 | 9.180 | 9.100 | 9.230 | 8.990 | 9.200 | 15,000 | 9.1168 | 0.77% |
| 2026-03-05 | 0 | 9.110 | 9.100 | 9.110 | 9.040 | 9.300 | 31,800 | 290,440 | 9.1333 | 9.110 | 9.100 | 9.110 | 9.040 | 9.300 | 31,800 | 9.1333 | 0.89% |
| 2026-03-04 | 0 | 9.030 | 9.100 | 9.130 | 8.980 | 9.270 | 42,800 | 386,780 | 9.0369 | 9.030 | 9.100 | 9.130 | 8.980 | 9.270 | 42,800 | 9.0369 | -0.77% |
| 2026-03-03 | 0 | 9.100 | 9.110 | 9.260 | 8.980 | 9.330 | 76,800 | 708,502 | 9.2253 | 9.100 | 9.110 | 9.260 | 8.980 | 9.330 | 76,800 | 9.2253 | -2.36% |
| 2026-03-02 | 0 | 9.320 | 9.300 | 9.500 | 9.010 | 9.490 | 51,800 | 482,680 | 9.3181 | 9.320 | 9.300 | 9.500 | 9.010 | 9.490 | 51,800 | 9.3181 | -2.92% |
| 2026-02-27 | 0 | 9.600 | 9.450 | 9.600 | 9.400 | 9.620 | 14,600 | 138,532 | 9.4885 | 9.600 | 9.450 | 9.600 | 9.400 | 9.620 | 14,600 | 9.4885 | 0.31% |
| 2026-02-26 | 0 | 9.570 | 9.450 | 9.600 | 9.400 | 9.670 | 27,800 | 263,412 | 9.4753 | 9.570 | 9.450 | 9.600 | 9.400 | 9.670 | 27,800 | 9.4753 | 0.21% |
| 2026-02-25 | 0 | 9.550 | 9.550 | 9.620 | 9.300 | 9.920 | 41,200 | 390,036 | 9.4669 | 9.550 | 9.550 | 9.620 | 9.300 | 9.920 | 41,200 | 9.4669 | 0.00% |
| 2026-02-24 | 0 | 9.550 | 9.340 | 9.590 | 9.260 | 9.590 | 47,800 | 449,434 | 9.4024 | 9.550 | 9.340 | 9.590 | 9.260 | 9.590 | 47,800 | 9.4024 | -0.31% |
| 2026-02-23 | 0 | 9.580 | 9.400 | 9.590 | 8.880 | 9.870 | 114,800 | 1,077,344 | 9.3845 | 9.580 | 9.400 | 9.590 | 8.880 | 9.870 | 114,800 | 9.3845 | 7.76% |
| 2026-02-20 | 0 | 8.890 | 8.750 | 8.900 | 8.670 | 9.160 | 88,600 | 777,802 | 8.7788 | 8.890 | 8.750 | 8.900 | 8.670 | 9.160 | 88,600 | 8.7788 | 2.18% |
| 2026-02-16 | 0 | 8.700 | 8.700 | 8.850 | 8.680 | 8.820 | 29,800 | 259,474 | 8.7072 | 8.700 | 8.700 | 8.850 | 8.680 | 8.820 | 29,800 | 8.7072 | -1.36% |
| 2026-02-13 | 0 | 8.820 | 8.800 | 8.900 | 8.740 | 9.050 | 26,000 | 229,162 | 8.8139 | 8.820 | 8.800 | 8.900 | 8.740 | 9.050 | 26,000 | 8.8139 | -0.23% |
| 2026-02-12 | 0 | 8.840 | 8.800 | 8.850 | 8.790 | 9.140 | 41,600 | 368,714 | 8.8633 | 8.840 | 8.800 | 8.850 | 8.790 | 9.140 | 41,600 | 8.8633 | -0.56% |
| 2026-02-11 | 0 | 8.890 | 8.890 | 9.040 | 8.810 | 9.010 | 36,600 | 327,950 | 8.9604 | 8.890 | 8.890 | 9.040 | 8.810 | 9.010 | 36,600 | 8.9604 | -0.34% |
| 2026-02-10 | 0 | 8.920 | 8.930 | 9.040 | 8.880 | 9.200 | 65,200 | 588,052 | 9.0192 | 8.920 | 8.930 | 9.040 | 8.880 | 9.200 | 65,200 | 9.0192 | -1.98% |
| 2026-02-09 | 0 | 9.100 | 9.060 | 9.100 | 8.930 | 9.250 | 18,700 | 169,881 | 9.0845 | 9.100 | 9.060 | 9.100 | 8.930 | 9.250 | 18,700 | 9.0845 | 2.25% |
| 2026-02-06 | 0 | 8.900 | 8.900 | 9.150 | 8.720 | 9.200 | 112,800 | 1,013,370 | 8.9838 | 8.900 | 8.900 | 9.150 | 8.720 | 9.200 | 112,800 | 8.9838 | -0.22% |
| 2026-02-05 | 0 | 8.920 | 8.900 | 9.130 | 8.900 | 9.700 | 129,000 | 1,178,940 | 9.1391 | 8.920 | 8.900 | 9.130 | 8.900 | 9.700 | 129,000 | 9.1391 | -4.19% |
| 2026-02-04 | 0 | 9.310 | 9.310 | 9.400 | 9.300 | 10.35 | 194,800 | 1,887,650 | 9.6902 | 9.310 | 9.310 | 9.400 | 9.300 | 10.35 | 194,800 | 9.6902 | -10.05% |
| 2026-02-03 | 0 | 10.35 | 10.32 | 10.38 | 10.06 | 10.99 | 52,400 | 543,832 | 10.379 | 10.35 | 10.32 | 10.38 | 10.06 | 10.99 | 52,400 | 10.378 | 2.68% |
| 2026-02-02 | 0 | 10.08 | 10.08 | 10.42 | 9.960 | 11.00 | 147,600 | 1,515,052 | 10.265 | 10.08 | 10.08 | 10.42 | 9.960 | 11.00 | 147,600 | 10.265 | -4.36% |
| 2026-01-30 | 0 | 10.54 | 10.52 | 11.00 | 10.41 | 11.15 | 160,000 | 1,706,982 | 10.669 | 10.54 | 10.52 | 11.00 | 10.41 | 11.15 | 160,000 | 10.669 | -4.01% |
| 2026-01-29 | 0 | 10.98 | 10.98 | 11.15 | 10.77 | 11.33 | 144,600 | 1,601,674 | 11.077 | 10.98 | 10.98 | 11.15 | 10.77 | 11.33 | 144,600 | 11.077 | -1.96% |
| 2026-01-28 | 0 | 11.20 | 11.20 | 11.36 | 11.08 | 11.56 | 279,200 | 3,171,876 | 11.361 | 11.20 | 11.20 | 11.36 | 11.08 | 11.56 | 279,200 | 11.361 | -4.27% |
| 2026-01-27 | 0 | 11.70 | 11.56 | 11.69 | 11.56 | 12.39 | 240,400 | 2,832,664 | 11.783 | 11.70 | 11.56 | 11.69 | 11.56 | 12.39 | 240,400 | 11.783 | -3.62% |
| 2026-01-26 | 0 | 12.14 | 11.88 | 12.18 | 11.51 | 12.66 | 367,800 | 4,488,760 | 12.204 | 12.14 | 11.88 | 12.18 | 11.51 | 12.66 | 367,800 | 12.204 | -0.16% |
| 2026-01-23 | 0 | 12.16 | 12.16 | 12.37 | 12.03 | 12.53 | 714,000 | 8,826,062 | 12.361 | 12.16 | 12.16 | 12.37 | 12.03 | 12.53 | 714,000 | 12.361 | 1.08% |
| 2026-01-22 | 0 | 12.03 | 11.99 | 12.03 | 11.11 | 12.08 | 767,100 | 9,062,054 | 11.813 | 12.03 | 11.99 | 12.03 | 11.11 | 12.08 | 767,100 | 11.813 | 4.43% |
| 2026-01-21 | 0 | 11.52 | 11.35 | 11.52 | 10.40 | 11.68 | 910,600 | 10,179,072 | 11.178 | 11.52 | 11.35 | 11.52 | 10.40 | 11.68 | 910,600 | 11.178 | 10.13% |
| 2026-01-20 | 0 | 10.46 | 10.46 | 10.58 | 9.720 | 10.77 | 594,200 | 6,186,882 | 10.412 | 10.46 | 10.46 | 10.58 | 9.720 | 10.77 | 594,200 | 10.412 | 7.50% |
| 2026-01-19 | 0 | 9.730 | 9.700 | 9.730 | 8.680 | 9.770 | 537,600 | 5,062,940 | 9.4177 | 9.730 | 9.700 | 9.730 | 8.680 | 9.770 | 537,600 | 9.4177 | 11.71% |
| 2026-01-16 | 0 | 8.710 | 8.710 | 8.770 | 8.600 | 8.800 | 91,200 | 795,066 | 8.7178 | 8.710 | 8.710 | 8.770 | 8.600 | 8.800 | 91,200 | 8.7178 | 1.28% |
| 2026-01-15 | 0 | 8.600 | 8.610 | 8.790 | 8.600 | 8.990 | 78,200 | 689,142 | 8.8126 | 8.600 | 8.610 | 8.790 | 8.600 | 8.990 | 78,200 | 8.8126 | -1.71% |
| 2026-01-14 | 0 | 8.750 | 8.730 | 8.750 | 8.700 | 8.900 | 94,600 | 828,194 | 8.7547 | 8.750 | 8.730 | 8.750 | 8.700 | 8.900 | 94,600 | 8.7547 | -1.69% |
| 2026-01-13 | 0 | 8.900 | 8.840 | 8.900 | 8.850 | 9.080 | 256,800 | 2,296,878 | 8.9442 | 8.900 | 8.840 | 8.900 | 8.850 | 9.080 | 256,800 | 8.9442 | 3.49% |
| 2026-01-09 | 0 | 8.600 | 8.570 | 8.600 | 8.370 | 8.640 | 106,000 | 899,232 | 8.4833 | 8.600 | 8.570 | 8.600 | 8.370 | 8.640 | 106,000 | 8.4833 | -0.35% |
| 2026-01-08 | 0 | 8.630 | 8.610 | 8.630 | 8.350 | 8.660 | 186,400 | 1,596,466 | 8.5647 | 8.630 | 8.610 | 8.630 | 8.350 | 8.660 | 186,400 | 8.5647 | 3.35% |
| 2026-01-07 | 0 | 8.350 | 8.300 | 8.380 | 8.030 | 8.400 | 90,200 | 748,876 | 8.3024 | 8.350 | 8.300 | 8.380 | 8.030 | 8.400 | 90,200 | 8.3024 | 0.60% |
| 2026-01-06 | 0 | 8.300 | 8.300 | 8.360 | 7.730 | 8.380 | 715,000 | 5,741,326 | 8.0298 | 8.300 | 8.300 | 8.360 | 7.730 | 8.380 | 715,000 | 8.0298 | -1.07% |
| 2026-01-05 | 0 | 8.390 | 8.350 | 8.390 | 8.320 | 8.800 | 317,000 | 2,678,056 | 8.4481 | 8.390 | 8.350 | 8.390 | 8.320 | 8.800 | 317,000 | 8.4481 | -9.00% |
| 2025-12-31 | 0 | 9.220 | 9.200 | 9.220 | 9.180 | 9.840 | 298,400 | 2,811,266 | 9.4211 | 9.220 | 9.200 | 9.220 | 9.180 | 9.840 | 298,400 | 9.4211 | -6.01% |
| 2025-12-30 | 0 | 9.810 | 9.810 | 9.850 | 9.780 | 10.01 | 221,000 | 2,176,904 | 9.8502 | 9.810 | 9.810 | 9.850 | 9.780 | 10.01 | 221,000 | 9.8502 | -3.35% |
| 2025-12-29 | 0 | 10.15 | 10.15 | 10.16 | 10.01 | 10.58 | 240,400 | 2,456,656 | 10.219 | 10.15 | 10.15 | 10.16 | 10.01 | 10.58 | 240,400 | 10.219 | -4.43% |
| 2025-12-24 | 0 | 10.62 | 10.62 | 10.63 | 10.19 | 10.70 | 305,600 | 3,226,868 | 10.559 | 10.62 | 10.62 | 10.63 | 10.19 | 10.70 | 305,600 | 10.559 | 2.41% |
| 2025-12-23 | 0 | 10.37 | 10.37 | 10.40 | 10.15 | 10.70 | 353,000 | 3,695,828 | 10.470 | 10.37 | 10.37 | 10.40 | 10.15 | 10.70 | 353,000 | 10.470 | 2.17% |
| 2025-12-22 | 0 | 10.15 | 10.15 | 10.16 | 10.15 | 10.60 | 211,400 | 2,198,574 | 10.400 | 10.15 | 10.15 | 10.16 | 10.15 | 10.60 | 211,400 | 10.400 | -5.23% |
| 2025-12-19 | 0 | 10.71 | 10.70 | 10.71 | 10.35 | 10.86 | 353,000 | 3,747,776 | 10.617 | 10.71 | 10.70 | 10.71 | 10.35 | 10.86 | 353,000 | 10.617 | -0.37% |
| 2025-12-18 | 0 | 10.75 | 10.75 | 10.79 | 9.800 | 10.80 | 839,800 | 8,676,756 | 10.332 | 10.75 | 10.75 | 10.79 | 9.800 | 10.80 | 839,800 | 10.332 | 3.66% |
| 2025-12-17 | 0 | 10.37 | 10.32 | 10.36 | 10.30 | 10.73 | 139,000 | 1,455,518 | 10.471 | 10.37 | 10.32 | 10.36 | 10.30 | 10.73 | 139,000 | 10.471 | -1.24% |
| 2025-12-16 | 0 | 10.50 | 10.49 | 10.50 | 10.50 | 11.05 | 481,800 | 5,135,398 | 10.659 | 10.50 | 10.49 | 10.50 | 10.50 | 11.05 | 481,800 | 10.659 | -5.66% |
| 2025-12-15 | 0 | 11.13 | 11.13 | 11.20 | 11.08 | 11.38 | 355,200 | 3,981,670 | 11.210 | 11.13 | 11.13 | 11.20 | 11.08 | 11.38 | 355,200 | 11.210 | -2.37% |
| 2025-12-12 | 0 | 11.40 | 11.39 | 11.43 | 11.20 | 11.60 | 222,400 | 2,539,786 | 11.420 | 11.40 | 11.39 | 11.43 | 11.20 | 11.60 | 222,400 | 11.420 | 1.24% |
| 2025-12-11 | 0 | 11.26 | 11.26 | 11.27 | 11.13 | 11.40 | 217,000 | 2,440,768 | 11.248 | 11.26 | 11.26 | 11.27 | 11.13 | 11.40 | 217,000 | 11.248 | -2.00% |
| 2025-12-10 | 0 | 11.49 | 11.38 | 11.49 | 11.36 | 11.83 | 632,800 | 7,311,102 | 11.554 | 11.49 | 11.38 | 11.49 | 11.36 | 11.83 | 632,800 | 11.554 | -1.46% |
| 2025-12-09 | 0 | 11.66 | 11.66 | 11.67 | 11.13 | 11.68 | 701,200 | 8,066,568 | 11.504 | 11.66 | 11.66 | 11.67 | 11.13 | 11.68 | 701,200 | 11.504 | 2.73% |
| 2025-12-08 | 0 | 11.35 | 11.28 | 11.35 | 10.96 | 11.70 | 514,600 | 5,831,908 | 11.333 | 11.35 | 11.28 | 11.35 | 10.96 | 11.70 | 514,600 | 11.333 | 1.25% |
| 2025-12-05 | 0 | 11.21 | 11.21 | 11.25 | 11.20 | 11.52 | 274,400 | 3,113,000 | 11.345 | 11.21 | 11.21 | 11.25 | 11.20 | 11.52 | 274,400 | 11.345 | -3.03% |
| 2025-12-04 | 0 | 11.56 | 11.56 | 11.60 | 11.08 | 11.88 | 805,400 | 9,255,150 | 11.491 | 11.56 | 11.56 | 11.60 | 11.08 | 11.88 | 805,400 | 11.491 | -0.34% |
| 2025-12-03 | 0 | 11.60 | 11.59 | 11.60 | 10.80 | 11.85 | 1,612,400 | 18,447,364 | 11.441 | 11.60 | 11.59 | 11.60 | 10.80 | 11.85 | 1,612,400 | 11.441 | 1.49% |
| 2025-12-02 | 0 | 11.43 | 11.40 | 11.42 | 11.25 | 11.75 | 999,200 | 11,508,647 | 11.518 | 11.43 | 11.40 | 11.42 | 11.25 | 11.75 | 999,200 | 11.518 | 1.78% |
| 2025-12-01 | 0 | 11.23 | 11.22 | 11.23 | 10.02 | 11.55 | 3,140,100 | 33,797,632 | 10.763 | 11.23 | 11.22 | 11.23 | 10.02 | 11.55 | 3,140,100 | 10.763 | 2.09% |
| 2025-11-28 | 0 | 11.00 | 11.00 | 11.11 | 11.00 | 13.50 | 16,128,800 | 220,687,688 | 13.683 | 11.00 | 11.00 | 11.11 | 11.00 | 13.50 | 16,128,800 | 13.683 |
Webb-site Database - Powered By Linux Group