Beijing Join-Cheer Software Co., Ltd.
002279.SZ · SHZ
Market closed5.66-0.210000 (-3.58%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 258.10K |
| July 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | — |
| July 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | — |
| July 17, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | — |
| July 17, 2026 | 5.66 | 5.67 | 5.66 | 5.66 | 5.66 | 151.60K |
| July 17, 2026 | 5.66 | 5.67 | 5.65 | 5.66 | 5.66 | 181.80K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.66 | 5.66 | 182.70K |
| July 17, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 212.00K |
| July 17, 2026 | 5.66 | 5.67 | 5.66 | 5.67 | 5.67 | 274.60K |
| July 17, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 57.30K |
| July 17, 2026 | 5.68 | 5.68 | 5.66 | 5.67 | 5.67 | 125.40K |
| July 17, 2026 | 5.68 | 5.69 | 5.67 | 5.68 | 5.68 | 142.90K |
| July 17, 2026 | 5.69 | 5.69 | 5.67 | 5.68 | 5.68 | 75.90K |
| July 17, 2026 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 81.90K |
| July 17, 2026 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | 106.30K |
| July 17, 2026 | 5.68 | 5.69 | 5.68 | 5.68 | 5.68 | 60.10K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 71.30K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 53.20K |
| July 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 68.70K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | 133.20K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 38.70K |
| July 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 63.60K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 85.70K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 66.10K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 62.50K |
| July 17, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 55.00K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 45.20K |
| July 17, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 23.60K |
| July 17, 2026 | 5.70 | 5.72 | 5.70 | 5.72 | 5.72 | 61.50K |
| July 17, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 194.90K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 81.30K |
| July 17, 2026 | 5.72 | 5.73 | 5.71 | 5.71 | 5.71 | 75.90K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 35.30K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 40.10K |
| July 17, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 79.40K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 23.30K |
| July 17, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 19.90K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 84.90K |
| July 17, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 22.00K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 62.80K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 11.50K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 14.30K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 56.90K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 47.00K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 97.20K |
| July 17, 2026 | 5.77 | 5.77 | 5.74 | 5.75 | 5.75 | 119.80K |
| July 17, 2026 | 5.78 | 5.78 | 5.76 | 5.76 | 5.76 | 64.60K |
| July 17, 2026 | 5.76 | 5.79 | 5.76 | 5.79 | 5.79 | 122.90K |
| July 17, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 90.60K |
| July 17, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 81.80K |
| July 17, 2026 | 5.78 | 5.78 | 5.77 | 5.77 | 5.77 | 55.70K |
| July 17, 2026 | 5.77 | 5.79 | 5.77 | 5.77 | 5.77 | 188.50K |
| July 17, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 84.90K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.76 | 5.76 | 77.50K |
| July 17, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 132.30K |
| July 17, 2026 | 5.75 | 5.75 | 5.73 | 5.74 | 5.74 | 115.30K |
| July 17, 2026 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | 107.50K |
| July 17, 2026 | 5.74 | 5.77 | 5.74 | 5.75 | 5.75 | 171.70K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 110.70K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 116.20K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 68.60K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.71 | 5.71 | 97.80K |
| July 17, 2026 | 5.68 | 5.71 | 5.68 | 5.71 | 5.71 | 82.90K |
| July 17, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 129.60K |
| July 17, 2026 | 5.66 | 5.67 | 5.65 | 5.67 | 5.67 | 29.30K |
| July 17, 2026 | 5.66 | 5.66 | 5.65 | 5.66 | 5.66 | 38.10K |
| July 17, 2026 | 5.65 | 5.66 | 5.64 | 5.65 | 5.65 | 24.70K |
| July 17, 2026 | 5.66 | 5.66 | 5.65 | 5.65 | 5.65 | 47.90K |
| July 17, 2026 | 5.65 | 5.66 | 5.64 | 5.66 | 5.66 | 76.50K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 104.00K |
| July 17, 2026 | 5.65 | 5.67 | 5.65 | 5.67 | 5.67 | 115.60K |
| July 17, 2026 | 5.64 | 5.65 | 5.64 | 5.65 | 5.65 | 98.40K |
| July 17, 2026 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | 238.30K |
| July 17, 2026 | 5.62 | 5.64 | 5.61 | 5.63 | 5.63 | 111.90K |
| July 17, 2026 | 5.62 | 5.62 | 5.61 | 5.61 | 5.61 | 129.40K |
| July 17, 2026 | 5.62 | 5.63 | 5.62 | 5.62 | 5.62 | 138.30K |
| July 17, 2026 | 5.63 | 5.63 | 5.62 | 5.63 | 5.63 | 89.40K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 39.60K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.63 | 5.63 | 54.60K |
| July 17, 2026 | 5.63 | 5.65 | 5.63 | 5.65 | 5.65 | 110.90K |
| July 17, 2026 | 5.64 | 5.64 | 5.62 | 5.62 | 5.62 | 118.30K |
| July 17, 2026 | 5.64 | 5.64 | 5.63 | 5.64 | 5.64 | 127.30K |
| July 17, 2026 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | 45.70K |
| July 17, 2026 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 372.90K |
| July 17, 2026 | 5.67 | 5.67 | 5.65 | 5.65 | 5.65 | 142.80K |
| July 17, 2026 | 5.67 | 5.67 | 5.66 | 5.67 | 5.67 | 16.80K |
| July 17, 2026 | 5.67 | 5.68 | 5.67 | 5.67 | 5.67 | 214.90K |
| July 17, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 66.10K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 89.90K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 138.80K |
| July 17, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 12.30K |
| July 17, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 200.70K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.69 | 5.69 | 41.40K |
| July 17, 2026 | 5.68 | 5.69 | 5.67 | 5.69 | 5.69 | 72.20K |
| July 17, 2026 | 5.67 | 5.68 | 5.66 | 5.67 | 5.67 | 141.10K |
| July 17, 2026 | 5.68 | 5.68 | 5.67 | 5.67 | 5.67 | 81.90K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 81.20K |
| July 17, 2026 | 5.69 | 5.69 | 5.68 | 5.68 | 5.68 | 88.30K |
| July 17, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 93.90K |
| July 17, 2026 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | 189.50K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 45.90K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 59.00K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 77.00K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 27.30K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 140.90K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.70 | 5.70 | 7.40K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.70 | 5.70 | 17.70K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | 59.70K |
| July 17, 2026 | 5.69 | 5.70 | 5.69 | 5.69 | 5.69 | 99.90K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.70 | 5.70 | 128.90K |
| July 17, 2026 | 5.70 | 5.71 | 5.69 | 5.71 | 5.71 | 219.30K |
| July 17, 2026 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 99.40K |
| July 17, 2026 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 87.10K |
| July 17, 2026 | 5.71 | 5.71 | 5.69 | 5.69 | 5.69 | 423.54K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 22.20K |
| July 17, 2026 | 5.70 | 5.71 | 5.70 | 5.71 | 5.71 | 63.90K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 125.10K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.72 | 5.72 | 5.50K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 4.40K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 28.70K |
| July 17, 2026 | 5.71 | 5.72 | 5.70 | 5.72 | 5.72 | 292.30K |
| July 17, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | — |
| July 17, 2026 | 5.71 | 5.72 | 5.70 | 5.71 | 5.71 | 106.56K |
| July 17, 2026 | 5.71 | 5.71 | 5.70 | 5.71 | 5.71 | 150.24K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 24.06K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 82.90K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.72 | 5.72 | 105.40K |
| July 17, 2026 | 5.71 | 5.72 | 5.71 | 5.71 | 5.71 | 18.40K |
| July 17, 2026 | 5.72 | 5.72 | 5.71 | 5.71 | 5.71 | 435.10K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 22.60K |
| July 17, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 17.30K |
| July 17, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 70.50K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 51.60K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.73 | 5.73 | 25.10K |
| July 17, 2026 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | 70.50K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 44.00K |
| July 17, 2026 | 5.73 | 5.75 | 5.73 | 5.75 | 5.75 | 46.30K |
| July 17, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | 40.40K |
| July 17, 2026 | 5.73 | 5.73 | 5.72 | 5.72 | 5.72 | 17.60K |
| July 17, 2026 | 5.73 | 5.74 | 5.72 | 5.72 | 5.72 | 288.70K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 8.50K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 85.40K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 109.20K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 70.30K |
| July 17, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 157.20K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 75.00K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 43.00K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 10.60K |
| July 17, 2026 | 5.76 | 5.77 | 5.76 | 5.76 | 5.76 | 88.30K |
| July 17, 2026 | 5.77 | 5.78 | 5.77 | 5.77 | 5.77 | 60.80K |
| July 17, 2026 | 5.75 | 5.77 | 5.75 | 5.77 | 5.77 | 45.60K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 101.10K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.74 | 5.74 | 141.60K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 12.10K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 79.20K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 22.40K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 19.00K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.75 | 5.75 | 21.10K |
| July 17, 2026 | 5.74 | 5.76 | 5.74 | 5.75 | 5.75 | 34.90K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 34.50K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.75 | 5.75 | 30.10K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.74 | 5.74 | 64.80K |
| July 17, 2026 | 5.73 | 5.74 | 5.73 | 5.73 | 5.73 | 183.20K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 36.30K |
| July 17, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 266.20K |
| July 17, 2026 | 5.76 | 5.77 | 5.75 | 5.76 | 5.76 | 101.00K |
| July 17, 2026 | 5.75 | 5.77 | 5.74 | 5.77 | 5.77 | 98.10K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 39.00K |
| July 17, 2026 | 5.75 | 5.76 | 5.74 | 5.76 | 5.76 | 54.40K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 151.70K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 269.70K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 94.00K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.75 | 5.75 | 93.50K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.74 | 5.74 | 29.50K |
| July 17, 2026 | 5.75 | 5.75 | 5.73 | 5.73 | 5.73 | 150.20K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.75 | 5.75 | 29.80K |
| July 17, 2026 | 5.74 | 5.75 | 5.74 | 5.74 | 5.74 | 56.90K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 61.50K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 101.30K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 57.10K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 28.20K |
| July 17, 2026 | 5.74 | 5.75 | 5.73 | 5.73 | 5.73 | 86.10K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 39.40K |
| July 17, 2026 | 5.74 | 5.74 | 5.73 | 5.74 | 5.74 | 122.20K |
| July 17, 2026 | 5.75 | 5.75 | 5.74 | 5.74 | 5.74 | 247.70K |
| July 17, 2026 | 5.76 | 5.76 | 5.74 | 5.75 | 5.75 | 143.40K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 64.00K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.76 | 5.76 | 281.00K |
| July 17, 2026 | 5.75 | 5.76 | 5.75 | 5.76 | 5.76 | 32.30K |
| July 17, 2026 | 5.76 | 5.76 | 5.75 | 5.75 | 5.75 | 205.30K |
| July 17, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 74.40K |
| July 17, 2026 | 5.78 | 5.78 | 5.76 | 5.77 | 5.77 | 126.80K |
| July 17, 2026 | 5.78 | 5.79 | 5.77 | 5.78 | 5.78 | 43.40K |
| July 17, 2026 | 5.79 | 5.79 | 5.77 | 5.78 | 5.78 | 39.30K |
| July 17, 2026 | 5.77 | 5.79 | 5.77 | 5.79 | 5.79 | 91.00K |
| July 17, 2026 | 5.77 | 5.78 | 5.76 | 5.78 | 5.78 | 76.40K |
| July 17, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 244.00K |
| July 17, 2026 | 5.77 | 5.77 | 5.76 | 5.77 | 5.77 | 287.90K |
| July 17, 2026 | 5.77 | 5.78 | 5.76 | 5.77 | 5.77 | 436.70K |
| July 17, 2026 | 5.76 | 5.77 | 5.76 | 5.77 | 5.77 | 84.50K |
| July 17, 2026 | 5.75 | 5.77 | 5.75 | 5.76 | 5.76 | 217.80K |
| July 17, 2026 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 398.90K |
| July 17, 2026 | 5.78 | 5.78 | 5.77 | 5.78 | 5.78 | 215.40K |
| July 17, 2026 | 5.78 | 5.79 | 5.78 | 5.78 | 5.78 | 262.40K |
| July 17, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | 528.50K |
| July 17, 2026 | 5.81 | 5.81 | 5.79 | 5.80 | 5.80 | 473.40K |
| July 17, 2026 | 5.82 | 5.83 | 5.81 | 5.82 | 5.82 | 65.30K |
| July 17, 2026 | 5.82 | 5.82 | 5.81 | 5.82 | 5.82 | 139.70K |
| July 17, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | 70.30K |
| July 17, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 89.80K |
| July 17, 2026 | 5.80 | 5.81 | 5.80 | 5.80 | 5.80 | 255.60K |
| July 17, 2026 | 5.82 | 5.82 | 5.79 | 5.80 | 5.80 | 305.90K |
| July 17, 2026 | 5.84 | 5.84 | 5.82 | 5.82 | 5.82 | 189.80K |
| July 17, 2026 | 5.85 | 5.86 | 5.84 | 5.84 | 5.84 | 286.60K |
| July 17, 2026 | 5.85 | 5.88 | 5.85 | 5.85 | 5.85 | 182.20K |
| July 17, 2026 | 5.84 | 5.86 | 5.84 | 5.85 | 5.85 | 117.50K |
| July 17, 2026 | 5.84 | 5.85 | 5.83 | 5.84 | 5.84 | 71.30K |
| July 17, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | 109.00K |
| July 17, 2026 | 5.83 | 5.86 | 5.83 | 5.85 | 5.85 | 105.70K |
| July 17, 2026 | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | 135.20K |
| July 17, 2026 | 5.81 | 5.85 | 5.81 | 5.85 | 5.85 | 125.70K |
| July 17, 2026 | 5.82 | 5.82 | 5.80 | 5.81 | 5.81 | 548.60K |
| July 17, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 515.00K |
| July 17, 2026 | 5.83 | 5.84 | 5.81 | 5.81 | 5.81 | 439.50K |
| July 17, 2026 | 5.84 | 5.85 | 5.83 | 5.83 | 5.83 | 181.50K |
| July 17, 2026 | 5.84 | 5.86 | 5.84 | 5.84 | 5.84 | 56.70K |
| July 17, 2026 | 5.83 | 5.84 | 5.83 | 5.84 | 5.84 | 173.10K |
| July 17, 2026 | 5.85 | 5.86 | 5.83 | 5.83 | 5.83 | 359.00K |
| July 17, 2026 | 5.88 | 5.88 | 5.85 | 5.85 | 5.85 | 326.50K |
| July 17, 2026 | 5.89 | 5.89 | 5.87 | 5.88 | 5.88 | 305.10K |
| July 17, 2026 | 5.92 | 5.92 | 5.88 | 5.88 | 5.88 | 430.90K |
| July 17, 2026 | 5.93 | 5.94 | 5.91 | 5.92 | 5.92 | 228.30K |
| July 17, 2026 | 5.92 | 5.92 | 5.91 | 5.92 | 5.92 | 187.50K |
| July 17, 2026 | 5.91 | 5.91 | 5.89 | 5.90 | 5.90 | 298.50K |
| July 17, 2026 | 5.88 | 5.91 | 5.87 | 5.91 | 5.91 | 307.40K |
| July 17, 2026 | 5.89 | 5.90 | 5.88 | 5.89 | 5.89 | 299.60K |
| July 17, 2026 | 5.87 | 5.90 | 5.87 | 5.89 | 5.89 | 326.00K |
| July 17, 2026 | 5.90 | 5.90 | 5.85 | 5.87 | 5.87 | 407.10K |
| July 17, 2026 | 5.93 | 5.93 | 5.90 | 5.90 | 5.90 | 280.70K |
| July 17, 2026 | 5.94 | 5.95 | 5.92 | 5.92 | 5.92 | 322.90K |
| July 17, 2026 | 5.97 | 5.97 | 5.92 | 5.95 | 5.95 | 562.20K |
| July 17, 2026 | 5.87 | 5.97 | 5.87 | 5.97 | 5.97 | — |