Nanjing Leads Biolabs Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 09887 | 2025-07-25 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 0 | 66.15 | 66.15 | 66.50 | 61.50 | 66.75 | 572,400 | 36,934,291 | 64.525 | 66.15 | 66.15 | 66.50 | 61.50 | 66.75 | 572,400 | 64.525 | 7.56% |
| 2026-02-02 | 0 | 61.50 | 61.50 | 62.00 | 60.40 | 66.00 | 658,500 | 40,876,026 | 62.074 | 61.50 | 61.50 | 62.00 | 60.40 | 66.00 | 658,500 | 62.074 | -8.00% |
| 2026-01-30 | 0 | 66.85 | 66.75 | 66.85 | 59.60 | 67.60 | 1,379,190 | 89,120,361 | 64.618 | 66.85 | 66.75 | 66.85 | 59.60 | 67.60 | 1,379,190 | 64.618 | 10.77% |
| 2026-01-29 | 0 | 60.35 | 60.35 | 60.65 | 58.75 | 63.30 | 374,600 | 22,917,158 | 61.178 | 60.35 | 60.35 | 60.65 | 58.75 | 63.30 | 374,600 | 61.178 | 1.51% |
| 2026-01-28 | 0 | 59.45 | 59.45 | 59.50 | 59.20 | 63.30 | 524,200 | 32,041,430 | 61.124 | 59.45 | 59.45 | 59.50 | 59.20 | 63.30 | 524,200 | 61.124 | -3.33% |
| 2026-01-27 | 0 | 61.50 | 61.05 | 61.50 | 58.70 | 63.30 | 794,700 | 48,799,429 | 61.406 | 61.50 | 61.05 | 61.50 | 58.70 | 63.30 | 794,700 | 61.406 | 3.89% |
| 2026-01-26 | 0 | 59.20 | 58.80 | 59.20 | 52.20 | 59.70 | 930,600 | 52,592,887 | 56.515 | 59.20 | 58.80 | 59.20 | 52.20 | 59.70 | 930,600 | 56.515 | 5.62% |
| 2026-01-23 | 0 | 56.05 | 55.75 | 56.05 | 52.55 | 56.30 | 586,000 | 32,140,760 | 54.848 | 56.05 | 55.75 | 56.05 | 52.55 | 56.30 | 586,000 | 54.848 | 6.56% |
| 2026-01-22 | 0 | 52.60 | 52.35 | 52.65 | 50.60 | 52.75 | 161,400 | 8,379,660 | 51.919 | 52.60 | 52.35 | 52.65 | 50.60 | 52.75 | 161,400 | 51.919 | 2.63% |
| 2026-01-21 | 0 | 51.25 | 51.25 | 51.45 | 51.25 | 54.00 | 242,500 | 12,616,377 | 52.026 | 51.25 | 51.25 | 51.45 | 51.25 | 54.00 | 242,500 | 52.026 | -2.38% |
| 2026-01-20 | 0 | 52.50 | 51.90 | 52.50 | 51.90 | 54.95 | 448,900 | 23,977,730 | 53.414 | 52.50 | 51.90 | 52.50 | 51.90 | 54.95 | 448,900 | 53.414 | -2.42% |
| 2026-01-19 | 0 | 53.80 | 53.80 | 53.85 | 53.80 | 54.65 | 133,200 | 7,200,120 | 54.055 | 53.80 | 53.80 | 53.85 | 53.80 | 54.65 | 133,200 | 54.055 | -4.78% |
| 2026-01-16 | 0 | 56.50 | 55.55 | 56.50 | 55.00 | 57.15 | 260,900 | 14,636,450 | 56.100 | 56.50 | 55.55 | 56.50 | 55.00 | 57.15 | 260,900 | 56.100 | 1.44% |
| 2026-01-15 | 0 | 55.70 | 55.65 | 55.70 | 54.25 | 56.50 | 378,200 | 20,982,145 | 55.479 | 55.70 | 55.65 | 55.70 | 54.25 | 56.50 | 378,200 | 55.479 | 3.15% |
| 2026-01-14 | 0 | 54.00 | 53.70 | 54.00 | 53.00 | 54.90 | 495,601 | 26,611,013 | 53.694 | 54.00 | 53.70 | 54.00 | 53.00 | 54.90 | 495,601 | 53.694 | -0.55% |
| 2026-01-13 | 0 | 54.30 | 53.75 | 54.30 | 53.00 | 55.45 | 637,724 | 34,720,965 | 54.445 | 54.30 | 53.75 | 54.30 | 53.00 | 55.45 | 637,724 | 54.445 | 0.37% |
| 2026-01-12 | 0 | 54.10 | 54.10 | 54.20 | 54.00 | 56.95 | 399,209 | 21,840,929 | 54.711 | 54.10 | 54.10 | 54.20 | 54.00 | 56.95 | 399,209 | 54.711 | -3.39% |
| 2026-01-09 | 0 | 56.00 | 55.90 | 56.00 | 54.60 | 56.40 | 364,323 | 20,380,931 | 55.942 | 56.00 | 55.90 | 56.00 | 54.60 | 56.40 | 364,323 | 55.942 | -0.53% |
| 2026-01-08 | 0 | 56.30 | 56.10 | 56.30 | 55.40 | 56.55 | 200,834 | 11,240,205 | 55.968 | 56.30 | 56.10 | 56.30 | 55.40 | 56.55 | 200,834 | 55.968 | 0.54% |
| 2026-01-07 | 0 | 56.00 | 56.00 | 56.10 | 54.05 | 57.05 | 511,856 | 28,702,137 | 56.075 | 56.00 | 56.00 | 56.10 | 54.05 | 57.05 | 511,856 | 56.075 | 2.38% |
| 2026-01-06 | 0 | 54.70 | 54.65 | 54.70 | 52.90 | 55.00 | 289,064 | 15,643,130 | 54.116 | 54.70 | 54.65 | 54.70 | 52.90 | 55.00 | 289,064 | 54.116 | 1.67% |
| 2026-01-05 | 0 | 53.80 | 53.80 | 53.85 | 50.35 | 54.50 | 654,117 | 34,860,568 | 53.294 | 53.80 | 53.80 | 53.85 | 50.35 | 54.50 | 654,117 | 53.294 | 6.53% |
| 2026-01-02 | 0 | 50.50 | 50.50 | 50.60 | 49.80 | 51.00 | 129,110 | 6,519,261 | 50.494 | 50.50 | 50.50 | 50.60 | 49.80 | 51.00 | 129,110 | 50.494 | -0.98% |
| 2025-12-31 | 0 | 51.00 | 51.00 | 51.05 | 49.00 | 51.05 | 666,000 | 33,289,438 | 49.984 | 51.00 | 51.00 | 51.05 | 49.00 | 51.05 | 666,000 | 49.984 | 0.00% |
| 2025-12-30 | 0 | 51.00 | 51.00 | 51.10 | 44.72 | 51.00 | 2,245,818 | 105,408,021 | 46.935 | 51.00 | 51.00 | 51.10 | 44.72 | 51.00 | 2,245,818 | 46.935 | 5.37% |
| 2025-12-29 | 0 | 48.40 | 48.36 | 48.40 | 48.40 | 51.10 | 297,922 | 14,645,030 | 49.157 | 48.40 | 48.36 | 48.40 | 48.40 | 51.10 | 297,922 | 49.157 | -5.28% |
| 2025-12-24 | 0 | 51.10 | 51.10 | 51.15 | 49.54 | 51.10 | 129,906 | 6,551,982 | 50.436 | 51.10 | 51.10 | 51.15 | 49.54 | 51.10 | 129,906 | 50.436 | 0.00% |
| 2025-12-23 | 0 | 51.10 | 51.10 | 51.15 | 48.20 | 51.10 | 548,411 | 27,123,673 | 49.459 | 51.10 | 51.10 | 51.15 | 48.20 | 51.10 | 548,411 | 49.459 | 3.23% |
| 2025-12-22 | 0 | 49.50 | 49.50 | 49.60 | 49.50 | 50.65 | 283,941 | 14,128,493 | 49.759 | 49.50 | 49.50 | 49.60 | 49.50 | 50.65 | 283,941 | 49.759 | -1.39% |
| 2025-12-19 | 0 | 50.20 | 50.20 | 50.40 | 49.62 | 51.40 | 559,760 | 28,124,396 | 50.244 | 50.20 | 50.20 | 50.40 | 49.62 | 51.40 | 559,760 | 50.244 | -0.69% |
| 2025-12-18 | 0 | 50.55 | 50.45 | 50.55 | 50.05 | 51.25 | 426,723 | 21,630,255 | 50.689 | 50.55 | 50.45 | 50.55 | 50.05 | 51.25 | 426,723 | 50.689 | -0.98% |
| 2025-12-17 | 0 | 51.05 | 51.05 | 51.20 | 50.05 | 51.45 | 431,235 | 21,853,078 | 50.676 | 51.05 | 51.05 | 51.20 | 50.05 | 51.45 | 431,235 | 50.676 | -0.97% |
| 2025-12-16 | 0 | 51.55 | 51.10 | 51.55 | 49.06 | 52.00 | 541,008 | 27,470,217 | 50.776 | 51.55 | 51.10 | 51.55 | 49.06 | 52.00 | 541,008 | 50.776 | -0.87% |
| 2025-12-15 | 0 | 52.00 | 51.90 | 52.00 | 51.55 | 54.40 | 266,343 | 13,839,218 | 51.960 | 52.00 | 51.90 | 52.00 | 51.55 | 54.40 | 266,343 | 51.960 | -2.35% |
| 2025-12-12 | 0 | 53.25 | 53.20 | 53.50 | 51.30 | 54.80 | 330,194 | 17,541,665 | 53.125 | 53.25 | 53.20 | 53.50 | 51.30 | 54.80 | 330,194 | 53.125 | 0.47% |
| 2025-12-11 | 0 | 53.00 | 52.80 | 53.00 | 52.05 | 54.80 | 409,205 | 21,857,992 | 53.416 | 53.00 | 52.80 | 53.00 | 52.05 | 54.80 | 409,205 | 53.416 | -1.03% |
| 2025-12-10 | 0 | 53.55 | 53.55 | 53.70 | 53.05 | 55.00 | 420,006 | 22,581,648 | 53.765 | 53.55 | 53.55 | 53.70 | 53.05 | 55.00 | 420,006 | 53.765 | -0.37% |
| 2025-12-09 | 0 | 53.75 | 53.75 | 53.90 | 51.60 | 54.20 | 1,113,200 | 55,287,517 | 49.665 | 53.75 | 53.75 | 53.90 | 51.60 | 54.20 | 1,113,200 | 49.665 | 2.67% |
| 2025-12-08 | 0 | 52.35 | 52.00 | 52.35 | 50.30 | 53.30 | 697,080 | 35,278,043 | 50.608 | 52.35 | 52.00 | 52.35 | 50.30 | 53.30 | 697,080 | 50.608 | 1.26% |
| 2025-12-05 | 0 | 51.70 | 51.40 | 51.70 | 51.40 | 52.50 | 386,231 | 20,016,412 | 51.825 | 51.70 | 51.40 | 51.70 | 51.40 | 52.50 | 386,231 | 51.825 | -1.52% |
| 2025-12-04 | 0 | 52.50 | 52.40 | 52.50 | 50.85 | 53.00 | 828,002 | 43,103,664 | 52.057 | 52.50 | 52.40 | 52.50 | 50.85 | 53.00 | 828,002 | 52.057 | -0.94% |
| 2025-12-03 | 0 | 53.00 | 53.00 | 53.30 | 49.66 | 53.40 | 859,736 | 44,361,761 | 51.599 | 53.00 | 53.00 | 53.30 | 49.66 | 53.40 | 859,736 | 51.599 | 0.76% |
| 2025-12-02 | 0 | 52.60 | 52.50 | 52.60 | 50.35 | 52.70 | 453,544 | 23,489,690 | 51.791 | 52.60 | 52.50 | 52.60 | 50.35 | 52.70 | 453,544 | 51.791 | 0.19% |
| 2025-12-01 | 0 | 52.50 | 51.90 | 52.50 | 51.65 | 54.45 | 469,365 | 24,802,906 | 52.844 | 52.50 | 51.90 | 52.50 | 51.65 | 54.45 | 469,365 | 52.844 | -0.94% |
| 2025-11-28 | 0 | 53.00 | 53.00 | 53.10 | 51.15 | 53.00 | 355,643 | 18,562,518 | 52.194 | 53.00 | 53.00 | 53.10 | 51.15 | 53.00 | 355,643 | 52.194 | 2.71% |
| 2025-11-27 | 0 | 51.60 | 51.55 | 51.60 | 50.55 | 52.00 | 219,691 | 11,298,518 | 51.429 | 51.60 | 51.55 | 51.60 | 50.55 | 52.00 | 219,691 | 51.429 | -0.10% |
| 2025-11-26 | 0 | 51.65 | 51.20 | 51.65 | 49.52 | 52.75 | 349,412 | 18,056,485 | 51.677 | 51.65 | 51.20 | 51.65 | 49.52 | 52.75 | 349,412 | 51.677 | 3.20% |
| 2025-11-25 | 0 | 50.05 | 50.00 | 50.05 | 48.70 | 52.00 | 634,366 | 31,669,317 | 49.923 | 50.05 | 50.00 | 50.05 | 48.70 | 52.00 | 634,366 | 49.923 | -1.38% |
| 2025-11-24 | 0 | 50.75 | 50.70 | 50.75 | 49.56 | 53.50 | 1,071,004 | 55,042,759 | 51.394 | 50.75 | 50.70 | 50.75 | 49.56 | 53.50 | 1,071,004 | 51.394 | -0.49% |
| 2025-11-21 | 0 | 51.00 | 50.00 | 51.00 | 48.82 | 52.95 | 1,023,441 | 50,943,225 | 49.776 | 51.00 | 50.00 | 51.00 | 48.82 | 52.95 | 1,023,441 | 49.776 | -3.95% |
| 2025-11-20 | 0 | 53.10 | 53.00 | 53.20 | 52.15 | 54.75 | 320,994 | 17,108,559 | 53.299 | 53.10 | 53.00 | 53.20 | 52.15 | 54.75 | 320,994 | 53.299 | -0.47% |
| 2025-11-19 | 0 | 53.35 | 53.15 | 53.35 | 51.85 | 55.15 | 531,681 | 28,275,784 | 53.182 | 53.35 | 53.15 | 53.35 | 51.85 | 55.15 | 531,681 | 53.182 | -2.29% |
| 2025-11-18 | 0 | 54.60 | 54.60 | 54.75 | 53.80 | 58.30 | 711,932 | 39,271,015 | 55.161 | 54.60 | 54.60 | 54.75 | 53.80 | 58.30 | 711,932 | 55.161 | -5.86% |
| 2025-11-17 | 0 | 58.00 | 58.00 | 58.35 | 57.75 | 59.10 | 388,920 | 22,662,445 | 58.270 | 58.00 | 58.00 | 58.35 | 57.75 | 59.10 | 388,920 | 58.270 | -1.69% |
| 2025-11-14 | 0 | 59.00 | 59.00 | 59.10 | 57.20 | 60.90 | 537,319 | 31,746,212 | 59.083 | 59.00 | 59.00 | 59.10 | 57.20 | 60.90 | 537,319 | 59.083 | -0.84% |
| 2025-11-13 | 0 | 59.50 | 59.50 | 59.60 | 57.75 | 60.40 | 451,213 | 26,783,312 | 59.358 | 59.50 | 59.50 | 59.60 | 57.75 | 60.40 | 451,213 | 59.358 | 3.66% |
| 2025-11-12 | 0 | 57.40 | 57.40 | 57.45 | 57.40 | 59.75 | 365,422 | 21,320,895 | 58.346 | 57.40 | 57.40 | 57.45 | 57.40 | 59.75 | 365,422 | 58.346 | -3.29% |
| 2025-11-11 | 0 | 59.35 | 58.90 | 59.35 | 58.50 | 60.20 | 303,606 | 18,055,278 | 59.469 | 59.35 | 58.90 | 59.35 | 58.50 | 60.20 | 303,606 | 59.469 | -0.67% |
| 2025-11-10 | 0 | 59.75 | 59.65 | 59.75 | 58.05 | 62.00 | 648,988 | 39,194,486 | 60.393 | 59.75 | 59.65 | 59.75 | 58.05 | 62.00 | 648,988 | 60.393 | 2.22% |
| 2025-11-07 | 0 | 58.45 | 58.35 | 58.50 | 56.95 | 60.05 | 497,267 | 28,891,737 | 58.101 | 58.45 | 58.35 | 58.50 | 56.95 | 60.05 | 497,267 | 58.101 | -2.58% |
| 2025-11-06 | 0 | 60.00 | 59.75 | 60.00 | 57.00 | 60.00 | 637,760 | 37,434,902 | 58.697 | 60.00 | 59.75 | 60.00 | 57.00 | 60.00 | 637,760 | 58.697 | 6.57% |
| 2025-11-05 | 0 | 56.30 | 56.10 | 56.30 | 53.20 | 58.25 | 565,600 | 31,810,407 | 56.242 | 56.30 | 56.10 | 56.30 | 53.20 | 58.25 | 565,600 | 56.242 | 0.63% |
| 2025-11-04 | 0 | 55.95 | 55.80 | 55.95 | 53.85 | 57.60 | 570,508 | 31,938,366 | 55.982 | 55.95 | 55.80 | 55.95 | 53.85 | 57.60 | 570,508 | 55.982 | 0.99% |
| 2025-11-03 | 0 | 55.40 | 55.40 | 55.90 | 52.45 | 56.65 | 417,905 | 23,032,727 | 55.115 | 55.40 | 55.40 | 55.90 | 52.45 | 56.65 | 417,905 | 55.115 | 3.17% |
| 2025-10-31 | 0 | 53.70 | 53.65 | 53.70 | 52.10 | 57.50 | 825,525 | 44,226,198 | 53.573 | 53.70 | 53.65 | 53.70 | 52.10 | 57.50 | 825,525 | 53.573 | -5.79% |
| 2025-10-30 | 0 | 57.00 | 57.00 | 57.40 | 51.60 | 59.00 | 1,889,019 | 101,180,038 | 53.562 | 57.00 | 57.00 | 57.40 | 51.60 | 59.00 | 1,889,019 | 53.562 | -3.39% |
| 2025-10-28 | 0 | 59.00 | 58.75 | 59.00 | 58.60 | 60.95 | 754,501 | 45,006,289 | 59.650 | 59.00 | 58.75 | 59.00 | 58.60 | 60.95 | 754,501 | 59.650 | -1.01% |
| 2025-10-27 | 0 | 59.60 | 59.60 | 59.80 | 59.05 | 61.00 | 568,999 | 34,054,527 | 59.850 | 59.60 | 59.60 | 59.80 | 59.05 | 61.00 | 568,999 | 59.850 | 0.68% |
| 2025-10-24 | 0 | 59.20 | 59.05 | 59.20 | 58.80 | 63.55 | 804,714 | 48,772,989 | 60.609 | 59.20 | 59.05 | 59.20 | 58.80 | 63.55 | 804,714 | 60.609 | -5.58% |
| 2025-10-23 | 0 | 62.70 | 62.70 | 62.90 | 60.55 | 64.85 | 658,422 | 40,906,599 | 62.128 | 62.70 | 62.70 | 62.90 | 60.55 | 64.85 | 658,422 | 62.128 | -2.56% |
| 2025-10-22 | 0 | 64.35 | 64.20 | 64.40 | 63.80 | 66.80 | 486,480 | 31,717,622 | 65.198 | 64.35 | 64.20 | 64.40 | 63.80 | 66.80 | 486,480 | 65.198 | -1.53% |
| 2025-10-21 | 0 | 65.35 | 65.35 | 65.45 | 64.75 | 66.15 | 267,963 | 17,527,905 | 65.412 | 65.35 | 65.35 | 65.45 | 64.75 | 66.15 | 267,963 | 65.412 | 0.54% |
| 2025-10-20 | 0 | 65.00 | 65.00 | 65.65 | 64.60 | 67.05 | 320,364 | 21,054,357 | 65.720 | 65.00 | 65.00 | 65.65 | 64.60 | 67.05 | 320,364 | 65.720 | 0.00% |
| 2025-10-17 | 0 | 65.00 | 65.00 | 65.20 | 63.90 | 70.00 | 1,126,318 | 74,409,196 | 66.064 | 65.00 | 65.00 | 65.20 | 63.90 | 70.00 | 1,126,318 | 66.064 | -1.89% |
| 2025-10-16 | 0 | 66.25 | 66.20 | 66.25 | 66.00 | 69.70 | 466,046 | 31,299,291 | 67.159 | 66.25 | 66.20 | 66.25 | 66.00 | 69.70 | 466,046 | 67.159 | -1.12% |
| 2025-10-15 | 0 | 67.00 | 67.00 | 67.10 | 66.05 | 69.45 | 504,053 | 33,953,226 | 67.360 | 67.00 | 67.00 | 67.10 | 66.05 | 69.45 | 504,053 | 67.360 | -0.96% |
| 2025-10-14 | 0 | 67.65 | 67.65 | 67.70 | 66.25 | 73.90 | 671,338 | 46,129,221 | 68.712 | 67.65 | 67.65 | 67.70 | 66.25 | 73.90 | 671,338 | 68.712 | -3.91% |
| 2025-10-13 | 0 | 70.40 | 70.10 | 70.40 | 67.15 | 70.70 | 533,059 | 36,741,034 | 68.925 | 70.40 | 70.10 | 70.40 | 67.15 | 70.70 | 533,059 | 68.925 | 0.72% |
| 2025-10-10 | 0 | 69.90 | 69.80 | 70.00 | 69.40 | 72.70 | 741,603 | 52,434,636 | 70.704 | 69.90 | 69.80 | 70.00 | 69.40 | 72.70 | 741,603 | 70.704 | -4.12% |
| 2025-10-09 | 0 | 72.90 | 72.85 | 72.90 | 72.25 | 79.25 | 774,806 | 58,408,187 | 75.384 | 72.90 | 72.85 | 72.90 | 72.25 | 79.25 | 774,806 | 75.384 | -7.72% |
| 2025-10-08 | 0 | 79.00 | 78.70 | 79.00 | 75.00 | 80.00 | 1,386,283 | 108,848,871 | 78.519 | 79.00 | 78.70 | 79.00 | 75.00 | 80.00 | 1,386,283 | 78.519 | 4.91% |
| 2025-10-06 | 0 | 75.30 | 75.10 | 75.30 | 72.20 | 75.80 | 683,395 | 51,047,573 | 74.697 | 75.30 | 75.10 | 75.30 | 72.20 | 75.80 | 683,395 | 74.697 | 3.65% |
| 2025-10-03 | 0 | 72.65 | 72.65 | 72.75 | 71.35 | 74.50 | 657,832 | 47,972,743 | 72.926 | 72.65 | 72.65 | 72.75 | 71.35 | 74.50 | 657,832 | 72.926 | 0.90% |
| 2025-10-02 | 0 | 72.00 | 71.55 | 72.00 | 69.00 | 72.85 | 885,292 | 63,165,191 | 71.350 | 72.00 | 71.55 | 72.00 | 69.00 | 72.85 | 885,292 | 71.350 | 2.93% |
| 2025-09-30 | 0 | 69.95 | 69.90 | 69.95 | 65.00 | 70.00 | 1,253,627 | 86,379,617 | 68.904 | 69.95 | 69.90 | 69.95 | 65.00 | 70.00 | 1,253,627 | 68.904 | 5.90% |
| 2025-09-29 | 0 | 66.05 | 66.00 | 66.05 | 62.30 | 66.90 | 647,112 | 42,374,408 | 65.482 | 66.05 | 66.00 | 66.05 | 62.30 | 66.90 | 647,112 | 65.482 | 5.01% |
| 2025-09-26 | 0 | 62.90 | 62.40 | 62.95 | 62.05 | 64.50 | 306,031 | 19,302,627 | 63.074 | 62.90 | 62.40 | 62.95 | 62.05 | 64.50 | 306,031 | 63.074 | -1.87% |
| 2025-09-25 | 0 | 64.10 | 63.80 | 64.10 | 62.20 | 64.20 | 260,907 | 16,616,639 | 63.688 | 64.10 | 63.80 | 64.10 | 62.20 | 64.20 | 260,907 | 63.688 | 2.07% |
| 2025-09-24 | 0 | 62.80 | 62.80 | 63.00 | 61.00 | 63.75 | 699,107 | 43,390,630 | 62.066 | 62.80 | 62.80 | 63.00 | 61.00 | 63.75 | 699,107 | 62.066 | 1.45% |
| 2025-09-23 | 0 | 61.90 | 61.85 | 61.95 | 61.80 | 67.80 | 1,361,983 | 86,659,786 | 63.628 | 61.90 | 61.85 | 61.95 | 61.80 | 67.80 | 1,361,983 | 63.628 | -7.75% |
| 2025-09-22 | 0 | 67.10 | 67.05 | 67.10 | 63.00 | 67.45 | 581,216 | 38,050,659 | 65.467 | 67.10 | 67.05 | 67.10 | 63.00 | 67.45 | 581,216 | 65.467 | 5.17% |
| 2025-09-19 | 0 | 63.80 | 63.80 | 63.85 | 63.65 | 67.90 | 524,900 | 34,229,585 | 65.212 | 63.80 | 63.80 | 63.85 | 63.65 | 67.90 | 524,900 | 65.212 | -4.63% |
| 2025-09-18 | 0 | 66.90 | 66.50 | 66.95 | 65.20 | 69.00 | 629,700 | 42,033,135 | 66.751 | 66.90 | 66.50 | 66.95 | 65.20 | 69.00 | 629,700 | 66.751 | 0.00% |
| 2025-09-17 | 0 | 66.90 | 66.85 | 66.95 | 66.05 | 72.20 | 1,515,100 | 103,108,781 | 68.054 | 66.90 | 66.85 | 66.95 | 66.05 | 72.20 | 1,515,100 | 68.054 | -4.09% |
| 2025-09-16 | 0 | 69.75 | 69.25 | 69.75 | 64.70 | 73.65 | 2,823,591 | 198,963,665 | 70.465 | 69.75 | 69.25 | 69.75 | 64.70 | 73.65 | 2,823,591 | 70.465 | 7.89% |
| 2025-09-15 | 0 | 64.65 | 64.60 | 64.80 | 62.95 | 65.80 | 501,500 | 32,306,377 | 64.419 | 64.65 | 64.60 | 64.80 | 62.95 | 65.80 | 501,500 | 64.419 | -1.67% |
| 2025-09-12 | 0 | 65.75 | 65.70 | 65.75 | 61.00 | 66.05 | 843,520 | 54,378,733 | 64.466 | 65.75 | 65.70 | 65.75 | 61.00 | 66.05 | 843,520 | 64.466 | 6.05% |
| 2025-09-11 | 0 | 62.00 | 61.95 | 62.00 | 58.60 | 63.00 | 638,700 | 38,995,237 | 61.054 | 62.00 | 61.95 | 62.00 | 58.60 | 63.00 | 638,700 | 61.054 | -0.96% |
| 2025-09-10 | 0 | 62.60 | 62.60 | 63.00 | 62.50 | 66.00 | 253,100 | 16,134,834 | 63.749 | 62.60 | 62.60 | 63.00 | 62.50 | 66.00 | 253,100 | 63.749 | -1.57% |
| 2025-09-09 | 0 | 63.60 | 63.60 | 63.95 | 63.25 | 65.75 | 251,700 | 16,130,260 | 64.085 | 63.60 | 63.60 | 63.95 | 63.25 | 65.75 | 251,700 | 64.085 | -2.97% |
| 2025-09-08 | 0 | 65.55 | 65.50 | 65.80 | 63.40 | 66.55 | 412,500 | 26,678,465 | 64.675 | 65.55 | 65.50 | 65.80 | 63.40 | 66.55 | 412,500 | 64.675 | -0.38% |
| 2025-09-05 | 0 | 65.80 | 65.80 | 65.90 | 60.40 | 66.00 | 999,248 | 63,881,886 | 63.930 | 65.80 | 65.80 | 65.90 | 60.40 | 66.00 | 999,248 | 63.930 | 8.76% |
| 2025-09-04 | 0 | 60.50 | 60.50 | 60.75 | 60.05 | 63.00 | 489,901 | 30,109,269 | 61.460 | 60.50 | 60.50 | 60.75 | 60.05 | 63.00 | 489,901 | 61.460 | -2.34% |
| 2025-09-03 | 0 | 61.95 | 61.80 | 61.95 | 61.45 | 63.85 | 855,200 | 53,034,940 | 62.015 | 61.95 | 61.80 | 61.95 | 61.45 | 63.85 | 855,200 | 62.015 | -2.44% |
| 2025-09-02 | 0 | 63.50 | 63.45 | 63.50 | 63.10 | 67.45 | 424,900 | 27,312,044 | 64.279 | 63.50 | 63.45 | 63.50 | 63.10 | 67.45 | 424,900 | 64.279 | -4.94% |
| 2025-09-01 | 0 | 66.80 | 66.80 | 66.90 | 63.60 | 69.05 | 807,799 | 54,341,548 | 67.271 | 66.80 | 66.80 | 66.90 | 63.60 | 69.05 | 807,799 | 67.271 | 1.06% |
| 2025-08-29 | 0 | 66.10 | 66.00 | 66.10 | 59.50 | 66.80 | 1,220,220 | 77,812,178 | 63.769 | 66.10 | 66.00 | 66.10 | 59.50 | 66.80 | 1,220,220 | 63.769 | 11.28% |
| 2025-08-28 | 0 | 59.40 | 59.40 | 59.90 | 57.45 | 65.45 | 2,118,224 | 128,077,105 | 60.464 | 59.40 | 59.40 | 59.90 | 57.45 | 65.45 | 2,118,224 | 60.464 | -9.24% |
| 2025-08-27 | 0 | 65.45 | 65.00 | 65.45 | 64.00 | 67.10 | 938,300 | 61,451,285 | 65.492 | 65.45 | 65.00 | 65.45 | 64.00 | 67.10 | 938,300 | 65.492 | -0.83% |
| 2025-08-26 | 0 | 66.00 | 66.00 | 66.20 | 65.50 | 68.60 | 718,900 | 47,935,497 | 66.679 | 66.00 | 66.00 | 66.20 | 65.50 | 68.60 | 718,900 | 66.679 | -2.94% |
| 2025-08-25 | 0 | 68.00 | 68.00 | 68.10 | 67.10 | 68.80 | 367,200 | 25,005,897 | 68.099 | 68.00 | 68.00 | 68.10 | 67.10 | 68.80 | 367,200 | 68.099 | 0.97% |
| 2025-08-22 | 0 | 67.35 | 67.35 | 67.40 | 67.05 | 70.00 | 907,600 | 61,736,300 | 68.021 | 67.35 | 67.35 | 67.40 | 67.05 | 70.00 | 907,600 | 68.021 | -3.79% |
| 2025-08-21 | 0 | 70.00 | 69.95 | 70.00 | 70.00 | 72.65 | 632,176 | 44,977,682 | 71.147 | 70.00 | 69.95 | 70.00 | 70.00 | 72.65 | 632,176 | 71.147 | -0.43% |
| 2025-08-20 | 0 | 70.30 | 70.30 | 70.40 | 69.00 | 73.30 | 1,051,200 | 73,995,947 | 70.392 | 70.30 | 70.30 | 70.40 | 69.00 | 73.30 | 1,051,200 | 70.392 | -4.29% |
| 2025-08-19 | 0 | 73.45 | 73.45 | 73.60 | 72.70 | 78.90 | 1,476,163 | 112,388,935 | 76.136 | 73.45 | 73.45 | 73.60 | 72.70 | 78.90 | 1,476,163 | 76.136 | -2.20% |
| 2025-08-18 | 0 | 75.10 | 75.10 | 75.20 | 69.35 | 75.75 | 2,108,382 | 153,712,725 | 72.906 | 75.10 | 75.10 | 75.20 | 69.35 | 75.75 | 2,108,382 | 72.906 | 8.29% |
| 2025-08-15 | 0 | 69.35 | 69.05 | 69.35 | 65.65 | 69.45 | 1,352,800 | 92,037,379 | 68.035 | 69.35 | 69.05 | 69.35 | 65.65 | 69.45 | 1,352,800 | 68.035 | 5.24% |
| 2025-08-14 | 0 | 65.90 | 65.70 | 65.90 | 65.35 | 69.70 | 1,283,400 | 85,877,755 | 66.914 | 65.90 | 65.70 | 65.90 | 65.35 | 69.70 | 1,283,400 | 66.914 | -3.94% |
| 2025-08-13 | 0 | 68.60 | 68.60 | 68.75 | 67.30 | 70.50 | 739,702 | 50,929,347 | 68.851 | 68.60 | 68.60 | 68.75 | 67.30 | 70.50 | 739,702 | 68.851 | 0.37% |
| 2025-08-12 | 0 | 68.35 | 68.30 | 68.50 | 66.00 | 70.00 | 1,012,800 | 69,302,701 | 68.427 | 68.35 | 68.30 | 68.50 | 66.00 | 70.00 | 1,012,800 | 68.427 | 2.78% |
| 2025-08-11 | 0 | 66.50 | 66.50 | 66.55 | 64.00 | 69.10 | 1,305,305 | 86,248,585 | 66.075 | 66.50 | 66.50 | 66.55 | 64.00 | 69.10 | 1,305,305 | 66.075 | -3.27% |
| 2025-08-08 | 0 | 68.75 | 68.60 | 68.75 | 68.10 | 71.10 | 707,903 | 49,171,925 | 69.461 | 68.75 | 68.60 | 68.75 | 68.10 | 71.10 | 707,903 | 69.461 | -2.83% |
| 2025-08-07 | 0 | 70.75 | 70.75 | 70.95 | 69.70 | 72.50 | 816,104 | 57,720,941 | 70.727 | 70.75 | 70.75 | 70.95 | 69.70 | 72.50 | 816,104 | 70.727 | -1.67% |
| 2025-08-06 | 0 | 71.95 | 71.95 | 72.15 | 71.25 | 75.50 | 1,267,050 | 92,378,795 | 72.909 | 71.95 | 71.95 | 72.15 | 71.25 | 75.50 | 1,267,050 | 72.909 | -4.00% |
| 2025-08-05 | 0 | 74.95 | 74.90 | 74.95 | 71.00 | 74.95 | 1,795,944 | 130,631,682 | 72.737 | 74.95 | 74.90 | 74.95 | 71.00 | 74.95 | 1,795,944 | 72.737 | 4.83% |
| 2025-08-04 | 0 | 71.50 | 71.50 | 71.60 | 69.70 | 73.70 | 1,656,005 | 118,745,806 | 71.706 | 71.50 | 71.50 | 71.60 | 69.70 | 73.70 | 1,656,005 | 71.706 | 2.14% |
| 2025-08-01 | 0 | 70.00 | 70.00 | 70.30 | 67.00 | 74.60 | 2,092,900 | 147,932,322 | 70.683 | 70.00 | 70.00 | 70.30 | 67.00 | 74.60 | 2,092,900 | 70.683 | -2.98% |
| 2025-07-31 | 0 | 72.15 | 72.15 | 72.50 | 71.05 | 79.35 | 2,438,442 | 181,758,648 | 74.539 | 72.15 | 72.15 | 72.50 | 71.05 | 79.35 | 2,438,442 | 74.539 | -5.87% |
| 2025-07-30 | 0 | 76.65 | 76.55 | 76.65 | 73.95 | 83.60 | 4,677,115 | 369,944,799 | 79.097 | 76.65 | 76.55 | 76.65 | 73.95 | 83.60 | 4,677,115 | 79.097 | -1.48% |
| 2025-07-29 | 0 | 77.80 | 77.75 | 77.80 | 70.80 | 78.40 | 3,611,152 | 271,771,434 | 75.259 | 77.80 | 77.75 | 77.80 | 70.80 | 78.40 | 3,611,152 | 75.259 | 6.14% |
| 2025-07-28 | 0 | 73.30 | 73.25 | 73.30 | 63.20 | 73.75 | 4,932,728 | 341,376,572 | 69.206 | 73.30 | 73.25 | 73.30 | 63.20 | 73.75 | 4,932,728 | 69.206 | 9.24% |
| 2025-07-25 | 0 | 67.10 | 67.10 | 67.40 | 67.10 | 79.60 | 33,118,341 | 2,349,489,336 | 70.942 | 67.10 | 67.10 | 67.40 | 67.10 | 79.60 | 33,118,341 | 70.942 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy