Zhongfu Straits (Pingtan) Development Company Limited Class A
000592.SZ · SHZ
Market closed5.41-0.390000 (-6.72%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.13M |
| July 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | — |
| July 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | — |
| July 17, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 94.50K |
| July 17, 2026 | 5.41 | 5.42 | 5.40 | 5.41 | 5.41 | 994.40K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 1.11M |
| July 17, 2026 | 5.41 | 5.42 | 5.41 | 5.42 | 5.42 | 406.10K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.41 | 5.41 | 1.01M |
| July 17, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 588.67K |
| July 17, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 1.40M |
| July 17, 2026 | 5.42 | 5.43 | 5.42 | 5.42 | 5.42 | 673.50K |
| July 17, 2026 | 5.41 | 5.43 | 5.41 | 5.41 | 5.41 | 499.20K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 430.50K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 508.40K |
| July 17, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 522.80K |
| July 17, 2026 | 5.43 | 5.44 | 5.43 | 5.43 | 5.43 | 176.90K |
| July 17, 2026 | 5.43 | 5.44 | 5.43 | 5.44 | 5.44 | 481.70K |
| July 17, 2026 | 5.44 | 5.44 | 5.43 | 5.44 | 5.44 | 185.90K |
| July 17, 2026 | 5.45 | 5.45 | 5.43 | 5.43 | 5.43 | 147.80K |
| July 17, 2026 | 5.44 | 5.45 | 5.43 | 5.44 | 5.44 | 391.80K |
| July 17, 2026 | 5.45 | 5.46 | 5.44 | 5.45 | 5.45 | 151.10K |
| July 17, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 379.40K |
| July 17, 2026 | 5.47 | 5.47 | 5.45 | 5.45 | 5.45 | 380.30K |
| July 17, 2026 | 5.46 | 5.47 | 5.46 | 5.46 | 5.46 | 75.50K |
| July 17, 2026 | 5.50 | 5.50 | 5.47 | 5.47 | 5.47 | 292.70K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 917.40K |
| July 17, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 51.50K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 133.30K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 333.30K |
| July 17, 2026 | 5.46 | 5.48 | 5.46 | 5.47 | 5.47 | 339.00K |
| July 17, 2026 | 5.47 | 5.48 | 5.47 | 5.47 | 5.47 | 302.00K |
| July 17, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 260.90K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.48 | 5.48 | 130.70K |
| July 17, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 113.00K |
| July 17, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 403.80K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 69.60K |
| July 17, 2026 | 5.50 | 5.50 | 5.48 | 5.48 | 5.48 | 215.10K |
| July 17, 2026 | 5.50 | 5.51 | 5.48 | 5.50 | 5.50 | 338.00K |
| July 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 353.10K |
| July 17, 2026 | 5.48 | 5.51 | 5.48 | 5.50 | 5.50 | 524.00K |
| July 17, 2026 | 5.48 | 5.49 | 5.47 | 5.49 | 5.49 | 252.30K |
| July 17, 2026 | 5.47 | 5.48 | 5.47 | 5.48 | 5.48 | 546.60K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 257.50K |
| July 17, 2026 | 5.49 | 5.50 | 5.49 | 5.49 | 5.49 | 112.50K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.49 | 5.49 | 201.40K |
| July 17, 2026 | 5.52 | 5.52 | 5.49 | 5.49 | 5.49 | 614.40K |
| July 17, 2026 | 5.53 | 5.53 | 5.51 | 5.52 | 5.52 | 180.80K |
| July 17, 2026 | 5.49 | 5.53 | 5.49 | 5.52 | 5.52 | 423.78K |
| July 17, 2026 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | 300.60K |
| July 17, 2026 | 5.51 | 5.52 | 5.50 | 5.52 | 5.52 | 171.60K |
| July 17, 2026 | 5.51 | 5.52 | 5.50 | 5.51 | 5.51 | 419.90K |
| July 17, 2026 | 5.50 | 5.51 | 5.50 | 5.50 | 5.50 | 170.30K |
| July 17, 2026 | 5.48 | 5.50 | 5.48 | 5.49 | 5.49 | 349.80K |
| July 17, 2026 | 5.47 | 5.49 | 5.46 | 5.49 | 5.49 | 127.90K |
| July 17, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 206.50K |
| July 17, 2026 | 5.46 | 5.47 | 5.45 | 5.45 | 5.45 | 362.10K |
| July 17, 2026 | 5.51 | 5.51 | 5.46 | 5.46 | 5.46 | 302.50K |
| July 17, 2026 | 5.48 | 5.51 | 5.48 | 5.51 | 5.51 | 523.90K |
| July 17, 2026 | 5.46 | 5.48 | 5.46 | 5.48 | 5.48 | 513.20K |
| July 17, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 725.00K |
| July 17, 2026 | 5.43 | 5.45 | 5.42 | 5.45 | 5.45 | 344.70K |
| July 17, 2026 | 5.44 | 5.44 | 5.42 | 5.42 | 5.42 | 419.90K |
| July 17, 2026 | 5.41 | 5.44 | 5.40 | 5.44 | 5.44 | 236.30K |
| July 17, 2026 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | 567.70K |
| July 17, 2026 | 5.37 | 5.40 | 5.37 | 5.40 | 5.40 | 470.30K |
| July 17, 2026 | 5.38 | 5.38 | 5.36 | 5.37 | 5.37 | 258.50K |
| July 17, 2026 | 5.36 | 5.38 | 5.36 | 5.38 | 5.38 | 251.90K |
| July 17, 2026 | 5.39 | 5.39 | 5.36 | 5.37 | 5.37 | 410.20K |
| July 17, 2026 | 5.36 | 5.39 | 5.35 | 5.39 | 5.39 | 1.04M |
| July 17, 2026 | 5.37 | 5.37 | 5.36 | 5.37 | 5.37 | 480.60K |
| July 17, 2026 | 5.38 | 5.39 | 5.38 | 5.38 | 5.38 | 561.70K |
| July 17, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | 533.79K |
| July 17, 2026 | 5.36 | 5.37 | 5.35 | 5.37 | 5.37 | 537.10K |
| July 17, 2026 | 5.34 | 5.36 | 5.34 | 5.36 | 5.36 | 843.50K |
| July 17, 2026 | 5.36 | 5.36 | 5.34 | 5.34 | 5.34 | 303.90K |
| July 17, 2026 | 5.36 | 5.36 | 5.35 | 5.36 | 5.36 | 635.90K |
| July 17, 2026 | 5.37 | 5.37 | 5.35 | 5.35 | 5.35 | 412.70K |
| July 17, 2026 | 5.38 | 5.38 | 5.37 | 5.38 | 5.38 | 726.60K |
| July 17, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 535.40K |
| July 17, 2026 | 5.37 | 5.39 | 5.37 | 5.39 | 5.39 | 800.00K |
| July 17, 2026 | 5.37 | 5.38 | 5.37 | 5.37 | 5.37 | 297.00K |
| July 17, 2026 | 5.39 | 5.39 | 5.37 | 5.37 | 5.37 | 473.90K |
| July 17, 2026 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | 294.30K |
| July 17, 2026 | 5.39 | 5.39 | 5.38 | 5.39 | 5.39 | 742.70K |
| July 17, 2026 | 5.40 | 5.41 | 5.39 | 5.39 | 5.39 | 1.15M |
| July 17, 2026 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | 495.00K |
| July 17, 2026 | 5.42 | 5.43 | 5.41 | 5.42 | 5.42 | 258.80K |
| July 17, 2026 | 5.43 | 5.44 | 5.42 | 5.43 | 5.43 | 160.70K |
| July 17, 2026 | 5.43 | 5.44 | 5.42 | 5.44 | 5.44 | 258.60K |
| July 17, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 271.90K |
| July 17, 2026 | 5.43 | 5.45 | 5.43 | 5.44 | 5.44 | 474.60K |
| July 17, 2026 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 174.60K |
| July 17, 2026 | 5.44 | 5.45 | 5.43 | 5.43 | 5.43 | 522.50K |
| July 17, 2026 | 5.42 | 5.44 | 5.42 | 5.44 | 5.44 | 452.10K |
| July 17, 2026 | 5.41 | 5.42 | 5.41 | 5.41 | 5.41 | 497.60K |
| July 17, 2026 | 5.42 | 5.42 | 5.41 | 5.41 | 5.41 | 180.70K |
| July 17, 2026 | 5.42 | 5.42 | 5.41 | 5.42 | 5.42 | 398.60K |
| July 17, 2026 | 5.43 | 5.43 | 5.42 | 5.43 | 5.43 | 200.50K |
| July 17, 2026 | 5.42 | 5.43 | 5.42 | 5.43 | 5.43 | 413.50K |
| July 17, 2026 | 5.43 | 5.43 | 5.42 | 5.42 | 5.42 | 243.30K |
| July 17, 2026 | 5.44 | 5.44 | 5.42 | 5.43 | 5.43 | 773.30K |
| July 17, 2026 | 5.45 | 5.46 | 5.44 | 5.44 | 5.44 | 605.90K |
| July 17, 2026 | 5.46 | 5.47 | 5.45 | 5.46 | 5.46 | 451.50K |
| July 17, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 372.70K |
| July 17, 2026 | 5.45 | 5.46 | 5.45 | 5.46 | 5.46 | 175.80K |
| July 17, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 131.30K |
| July 17, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 257.00K |
| July 17, 2026 | 5.45 | 5.47 | 5.45 | 5.46 | 5.46 | 499.20K |
| July 17, 2026 | 5.46 | 5.46 | 5.45 | 5.45 | 5.45 | 651.50K |
| July 17, 2026 | 5.48 | 5.48 | 5.46 | 5.46 | 5.46 | 299.90K |
| July 17, 2026 | 5.47 | 5.49 | 5.47 | 5.48 | 5.48 | 311.10K |
| July 17, 2026 | 5.46 | 5.47 | 5.46 | 5.47 | 5.47 | 456.00K |
| July 17, 2026 | 5.47 | 5.47 | 5.46 | 5.46 | 5.46 | 694.20K |
| July 17, 2026 | 5.47 | 5.48 | 5.46 | 5.46 | 5.46 | 322.30K |
| July 17, 2026 | 5.49 | 5.49 | 5.47 | 5.47 | 5.47 | 441.00K |
| July 17, 2026 | 5.48 | 5.49 | 5.48 | 5.49 | 5.49 | 318.60K |
| July 17, 2026 | 5.49 | 5.49 | 5.48 | 5.48 | 5.48 | 120.00K |
| July 17, 2026 | 5.49 | 5.50 | 5.48 | 5.48 | 5.48 | 341.10K |
| July 17, 2026 | 5.51 | 5.51 | 5.48 | 5.49 | 5.49 | 3.01M |
| July 17, 2026 | 5.52 | 5.53 | 5.50 | 5.50 | 5.50 | 652.00K |
| July 17, 2026 | 5.55 | 5.55 | 5.52 | 5.52 | 5.52 | 625.70K |
| July 17, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 100.00 |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.55 | 5.55 | 195.20K |
| July 17, 2026 | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | 89.40K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.54 | 5.54 | 199.70K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.55 | 5.55 | 350.90K |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 107.20K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 139.70K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 99.30K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 194.90K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 108.60K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.53 | 5.53 | 123.90K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 84.80K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 89.10K |
| July 17, 2026 | 5.55 | 5.55 | 5.53 | 5.54 | 5.54 | 245.70K |
| July 17, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 119.90K |
| July 17, 2026 | 5.54 | 5.56 | 5.54 | 5.56 | 5.56 | 175.80K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.54 | 5.54 | 214.90K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.54 | 5.54 | 168.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.54 | 5.55 | 5.55 | 229.90K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 199.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.55 | 5.55 | 5.55 | 152.10K |
| July 17, 2026 | 5.57 | 5.57 | 5.55 | 5.56 | 5.56 | 84.60K |
| July 17, 2026 | 5.57 | 5.57 | 5.55 | 5.57 | 5.57 | 261.70K |
| July 17, 2026 | 5.57 | 5.57 | 5.56 | 5.56 | 5.56 | 339.10K |
| July 17, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 139.10K |
| July 17, 2026 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 318.50K |
| July 17, 2026 | 5.55 | 5.57 | 5.55 | 5.56 | 5.56 | 181.60K |
| July 17, 2026 | 5.56 | 5.56 | 5.55 | 5.56 | 5.56 | 312.80K |
| July 17, 2026 | 5.56 | 5.57 | 5.56 | 5.56 | 5.56 | 386.10K |
| July 17, 2026 | 5.55 | 5.56 | 5.54 | 5.56 | 5.56 | 229.00K |
| July 17, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 183.00K |
| July 17, 2026 | 5.53 | 5.54 | 5.53 | 5.54 | 5.54 | 115.40K |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 301.00K |
| July 17, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 239.50K |
| July 17, 2026 | 5.54 | 5.54 | 5.53 | 5.53 | 5.53 | 178.00K |
| July 17, 2026 | 5.51 | 5.54 | 5.51 | 5.54 | 5.54 | 255.20K |
| July 17, 2026 | 5.52 | 5.53 | 5.51 | 5.52 | 5.52 | 511.00K |
| July 17, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 131.30K |
| July 17, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 114.00K |
| July 17, 2026 | 5.53 | 5.53 | 5.51 | 5.53 | 5.53 | 361.70K |
| July 17, 2026 | 5.52 | 5.54 | 5.51 | 5.52 | 5.52 | 772.10K |
| July 17, 2026 | 5.51 | 5.52 | 5.51 | 5.51 | 5.51 | 806.80K |
| July 17, 2026 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 657.00K |
| July 17, 2026 | 5.52 | 5.53 | 5.51 | 5.51 | 5.51 | 363.30K |
| July 17, 2026 | 5.54 | 5.54 | 5.52 | 5.52 | 5.52 | 416.10K |
| July 17, 2026 | 5.53 | 5.54 | 5.52 | 5.54 | 5.54 | 458.00K |
| July 17, 2026 | 5.53 | 5.53 | 5.52 | 5.52 | 5.52 | 177.70K |
| July 17, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 268.10K |
| July 17, 2026 | 5.52 | 5.53 | 5.52 | 5.52 | 5.52 | 207.50K |
| July 17, 2026 | 5.54 | 5.54 | 5.52 | 5.53 | 5.53 | 1.36M |
| July 17, 2026 | 5.54 | 5.55 | 5.54 | 5.54 | 5.54 | 374.80K |
| July 17, 2026 | 5.55 | 5.55 | 5.54 | 5.55 | 5.55 | 306.40K |
| July 17, 2026 | 5.53 | 5.56 | 5.53 | 5.55 | 5.55 | 531.10K |
| July 17, 2026 | 5.54 | 5.55 | 5.53 | 5.54 | 5.54 | 337.20K |
| July 17, 2026 | 5.55 | 5.55 | 5.54 | 5.54 | 5.54 | 449.20K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 303.70K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.55 | 5.55 | 743.50K |
| July 17, 2026 | 5.55 | 5.56 | 5.55 | 5.56 | 5.56 | 547.10K |
| July 17, 2026 | 5.58 | 5.58 | 5.56 | 5.57 | 5.57 | 751.80K |
| July 17, 2026 | 5.58 | 5.58 | 5.57 | 5.58 | 5.58 | 801.00K |
| July 17, 2026 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 325.70K |
| July 17, 2026 | 5.59 | 5.60 | 5.59 | 5.59 | 5.59 | 251.30K |
| July 17, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 234.30K |
| July 17, 2026 | 5.59 | 5.60 | 5.59 | 5.60 | 5.60 | 158.30K |
| July 17, 2026 | 5.60 | 5.61 | 5.59 | 5.60 | 5.60 | 495.30K |
| July 17, 2026 | 5.61 | 5.62 | 5.60 | 5.61 | 5.61 | 273.70K |
| July 17, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 276.00K |
| July 17, 2026 | 5.61 | 5.62 | 5.61 | 5.61 | 5.61 | 294.90K |
| July 17, 2026 | 5.63 | 5.63 | 5.61 | 5.61 | 5.61 | 351.20K |
| July 17, 2026 | 5.62 | 5.64 | 5.62 | 5.63 | 5.63 | 362.70K |
| July 17, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 627.00K |
| July 17, 2026 | 5.64 | 5.64 | 5.62 | 5.64 | 5.64 | 242.60K |
| July 17, 2026 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | 79.50K |
| July 17, 2026 | 5.63 | 5.64 | 5.62 | 5.63 | 5.63 | 626.30K |
| July 17, 2026 | 5.62 | 5.63 | 5.61 | 5.62 | 5.62 | 215.70K |
| July 17, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 296.30K |
| July 17, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | 304.00K |
| July 17, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 155.10K |
| July 17, 2026 | 5.60 | 5.62 | 5.59 | 5.61 | 5.61 | 526.90K |
| July 17, 2026 | 5.61 | 5.61 | 5.60 | 5.61 | 5.61 | 276.50K |
| July 17, 2026 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | 340.20K |
| July 17, 2026 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | 322.10K |
| July 17, 2026 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 262.50K |
| July 17, 2026 | 5.64 | 5.65 | 5.62 | 5.62 | 5.62 | 508.10K |
| July 17, 2026 | 5.67 | 5.67 | 5.64 | 5.64 | 5.64 | 463.10K |
| July 17, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 96.30K |
| July 17, 2026 | 5.64 | 5.66 | 5.64 | 5.66 | 5.66 | 525.90K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 429.30K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 381.30K |
| July 17, 2026 | 5.63 | 5.64 | 5.63 | 5.63 | 5.63 | 215.30K |
| July 17, 2026 | 5.65 | 5.65 | 5.63 | 5.63 | 5.63 | 333.60K |
| July 17, 2026 | 5.65 | 5.66 | 5.64 | 5.64 | 5.64 | 228.10K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 133.90K |
| July 17, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 206.30K |
| July 17, 2026 | 5.65 | 5.67 | 5.64 | 5.67 | 5.67 | 610.80K |
| July 17, 2026 | 5.65 | 5.65 | 5.64 | 5.65 | 5.65 | 383.90K |
| July 17, 2026 | 5.66 | 5.67 | 5.65 | 5.65 | 5.65 | 604.20K |
| July 17, 2026 | 5.65 | 5.68 | 5.65 | 5.66 | 5.66 | 634.40K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 342.30K |
| July 17, 2026 | 5.64 | 5.68 | 5.63 | 5.67 | 5.67 | 709.00K |
| July 17, 2026 | 5.62 | 5.65 | 5.62 | 5.65 | 5.65 | 664.80K |
| July 17, 2026 | 5.59 | 5.62 | 5.58 | 5.62 | 5.62 | 525.80K |
| July 17, 2026 | 5.61 | 5.61 | 5.57 | 5.58 | 5.58 | 1.81M |
| July 17, 2026 | 5.62 | 5.62 | 5.60 | 5.61 | 5.61 | 1.05M |
| July 17, 2026 | 5.61 | 5.62 | 5.61 | 5.62 | 5.62 | 1.27M |
| July 17, 2026 | 5.62 | 5.63 | 5.61 | 5.61 | 5.61 | 683.30K |
| July 17, 2026 | 5.65 | 5.65 | 5.62 | 5.62 | 5.62 | 601.00K |
| July 17, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 1.51M |
| July 17, 2026 | 5.67 | 5.68 | 5.64 | 5.65 | 5.65 | 1.11M |
| July 17, 2026 | 5.69 | 5.70 | 5.66 | 5.67 | 5.67 | 738.30K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 608.70K |
| July 17, 2026 | 5.66 | 5.72 | 5.65 | 5.70 | 5.70 | 1.13M |
| July 17, 2026 | 5.68 | 5.68 | 5.65 | 5.66 | 5.66 | 2.22M |
| July 17, 2026 | 5.68 | 5.70 | 5.68 | 5.68 | 5.68 | 1.25M |
| July 17, 2026 | 5.71 | 5.71 | 5.67 | 5.67 | 5.67 | 1.99M |
| July 17, 2026 | 5.71 | 5.73 | 5.71 | 5.72 | 5.72 | 1.30M |
| July 17, 2026 | 5.76 | 5.76 | 5.71 | 5.72 | 5.72 | 881.20K |
| July 17, 2026 | 5.80 | 5.81 | 5.76 | 5.77 | 5.77 | 924.90K |
| July 17, 2026 | 5.82 | 5.83 | 5.80 | 5.80 | 5.80 | 375.20K |
| July 17, 2026 | 5.84 | 5.85 | 5.82 | 5.82 | 5.82 | 1.02M |
| July 17, 2026 | 5.78 | 5.85 | 5.76 | 5.85 | 5.85 | 1.49M |