ZHEJIANG SANHUA INTELLIGENT CONTROLS CO., LTD.: H

Exchange Code Listed Last trade Delisted
HK Main 02050  2025-06-23    
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
2025-12-31 0 38.32 38.32 38.42 37.98 40.70 42,038,368 1,642,477,755 39.071 38.32 38.32 38.42 37.98 40.70 42,038,368 39.071 -0.31%
2025-12-30 0 38.44 38.44 38.46 33.72 38.66 61,707,750 2,284,180,559 37.016 38.44 38.44 38.46 33.72 38.66 61,707,750 37.016 12.53%
2025-12-29 0 34.16 34.16 34.18 33.96 35.64 27,200,133 944,815,338 34.736 34.16 34.16 34.18 33.96 35.64 27,200,133 34.736 2.09%
2025-12-24 0 33.46 33.46 33.48 33.08 33.84 11,391,210 381,025,634 33.449 33.46 33.46 33.48 33.08 33.84 11,391,210 33.449 1.09%
2025-12-23 0 33.10 33.10 33.12 33.10 35.94 58,811,867 1,997,670,662 33.967 33.10 33.10 33.12 33.10 35.94 58,811,867 33.967 -6.55%
2025-12-22 0 35.42 35.40 35.42 35.28 36.64 16,653,112 597,571,472 35.883 35.42 35.40 35.42 35.28 36.64 16,653,112 35.883 1.78%
2025-12-19 0 34.80 34.56 34.80 33.70 34.80 20,584,425 710,273,676 34.505 34.80 34.56 34.80 33.70 34.80 20,584,425 34.505 4.92%
2025-12-18 0 33.30 33.22 33.30 33.12 34.50 9,076,030 306,229,004 33.740 33.17 33.09 33.17 32.99 34.36 9,112,189 33.607 -1.36%
2025-12-17 0 33.76 33.74 33.76 32.16 34.14 12,085,459 403,568,004 33.393 33.63 33.61 33.63 32.03 34.00 12,133,607 33.260 3.62%
2025-12-16 0 32.58 32.58 32.60 32.40 34.22 14,758,560 488,124,059 33.074 32.45 32.45 32.47 32.27 34.08 14,817,358 32.943 -3.55%
2025-12-15 0 33.78 33.76 33.78 33.74 35.70 13,619,341 470,529,748 34.549 33.65 33.63 33.65 33.61 35.56 13,673,600 34.412 -7.25%
2025-12-12 0 36.42 36.42 36.44 35.82 36.88 8,282,800 301,689,560 36.424 36.28 36.28 36.30 35.68 36.73 8,315,798 36.279 0.17%
2025-12-11 0 36.36 36.22 36.36 35.70 37.54 11,124,905 406,216,174 36.514 36.22 36.08 36.22 35.56 37.39 11,169,226 36.369 -0.93%
2025-12-10 0 36.70 36.68 36.70 36.00 37.26 11,861,399 435,992,020 36.757 36.55 36.53 36.55 35.86 37.11 11,908,655 36.611 1.16%
2025-12-09 0 36.28 36.28 36.30 35.98 37.30 10,772,123 392,881,718 36.472 36.14 36.14 36.16 35.84 37.15 10,815,039 36.327 -1.73%
2025-12-08 0 36.92 36.90 36.92 35.24 37.22 21,722,040 791,693,869 36.447 36.77 36.75 36.77 35.10 37.07 21,808,580 36.302 2.96%
2025-12-05 0 35.86 35.86 35.96 34.52 36.32 20,725,200 739,524,939 35.682 35.72 35.72 35.82 34.38 36.18 20,807,769 35.541 2.57%
2025-12-04 0 34.96 34.96 34.98 33.40 35.96 38,778,544 1,350,950,664 34.838 34.82 34.82 34.84 33.27 35.82 38,933,037 34.699 7.70%
2025-12-03 0 32.46 32.44 32.46 32.32 34.00 13,995,300 459,478,692 32.831 32.33 32.31 32.33 32.19 33.87 14,051,057 32.701 -3.91%
2025-12-02 0 33.78 33.76 33.78 33.52 35.06 10,055,200 343,384,117 34.150 33.65 33.63 33.65 33.39 34.92 10,095,260 34.014 -3.65%
2025-12-01 0 35.06 35.06 35.08 34.86 35.60 8,474,886 297,991,961 35.162 34.92 34.92 34.94 34.72 35.46 8,508,650 35.022 0.75%
2025-11-28 0 34.80 34.80 34.84 33.68 35.20 12,395,457 429,508,419 34.650 34.66 34.66 34.70 33.55 35.06 12,444,840 34.513 2.35%
2025-11-27 0 34.00 33.98 34.00 33.74 34.70 11,772,213 402,348,304 34.178 33.87 33.85 33.87 33.61 34.56 11,819,113 34.042 0.83%
2025-11-26 0 33.72 33.70 33.72 32.02 34.36 19,098,664 641,281,736 33.577 33.59 33.57 33.59 31.89 34.22 19,174,753 33.444 3.95%
2025-11-25 0 32.44 32.44 32.46 31.74 33.08 17,522,904 569,646,901 32.509 32.31 32.31 32.33 31.61 32.95 17,592,715 32.380 2.98%
2025-11-24 0 31.50 31.46 31.50 30.18 31.94 16,361,009 505,757,902 30.912 31.38 31.34 31.38 30.06 31.81 16,426,191 30.790 0.13%
2025-11-21 0 31.46 31.44 31.46 30.44 32.90 31,720,851 1,006,058,827 31.716 31.34 31.32 31.34 30.32 32.77 31,847,226 31.590 -1.01%
2025-11-20 0 31.78 31.76 31.78 31.56 32.88 10,344,635 331,650,399 32.060 31.65 31.63 31.65 31.43 32.75 10,385,848 31.933 -1.55%
2025-11-19 0 32.28 32.24 32.28 32.00 33.44 10,439,920 340,132,490 32.580 32.15 32.11 32.15 31.87 33.31 10,481,512 32.451 -2.06%
2025-11-18 0 32.96 32.96 32.98 32.90 33.96 10,452,140 348,566,875 33.349 32.83 32.83 32.85 32.77 33.83 10,493,781 33.217 -1.14%
2025-11-17 0 33.34 33.30 33.34 32.78 34.16 12,700,200 423,793,234 33.369 33.21 33.17 33.21 32.65 34.02 12,750,797 33.237 -0.66%
2025-11-14 0 33.56 33.54 33.56 33.46 34.88 20,038,075 683,051,267 34.088 33.43 33.41 33.43 33.33 34.74 20,117,906 33.952 -5.78%
2025-11-13 0 35.62 35.62 35.64 34.46 36.00 18,897,643 666,194,125 35.253 35.48 35.48 35.50 34.32 35.86 18,972,931 35.113 0.51%
2025-11-12 0 35.44 35.44 35.46 35.00 36.86 15,374,884 551,722,420 35.885 35.30 35.30 35.32 34.86 36.71 15,436,137 35.742 -0.78%
2025-11-11 0 35.72 35.72 35.74 35.28 37.02 13,088,610 470,927,552 35.980 35.58 35.58 35.60 35.14 36.87 13,140,755 35.837 -1.65%
2025-11-10 0 36.32 36.30 36.32 35.94 38.02 14,990,931 547,150,841 36.499 36.18 36.16 36.18 35.80 37.87 15,050,655 36.354 -3.61%
2025-11-07 0 37.68 37.68 37.70 37.20 38.54 18,240,155 688,784,120 37.762 37.53 37.53 37.55 37.05 38.39 18,312,823 37.612 -2.23%
2025-11-06 0 38.54 38.52 38.54 35.62 38.96 33,230,511 1,242,443,182 37.389 38.39 38.37 38.39 35.48 38.81 33,362,901 37.240 7.35%
2025-11-05 0 35.90 35.88 35.90 34.68 36.10 23,666,457 837,009,617 35.367 35.76 35.74 35.76 34.54 35.96 23,760,744 35.227 -0.28%
2025-11-04 0 36.00 35.98 36.00 35.98 38.70 23,904,170 880,517,377 36.835 35.86 35.84 35.86 35.84 38.55 23,999,404 36.689 -6.40%
2025-11-03 0 38.46 38.44 38.46 37.92 40.98 22,983,716 890,790,057 38.757 38.31 38.29 38.31 37.77 40.82 23,075,283 38.604 -5.92%
2025-10-31 0 40.88 40.86 40.88 40.64 43.58 24,042,737 1,013,603,238 42.158 40.72 40.70 40.72 40.48 43.41 24,138,523 41.991 -1.97%
2025-10-30 0 41.70 41.70 41.72 41.00 42.64 20,630,104 861,636,750 41.766 41.53 41.53 41.55 40.84 42.47 20,712,294 41.600 -1.18%
2025-10-28 0 42.20 42.18 42.20 40.56 43.66 50,801,738 2,150,955,882 42.340 42.03 42.01 42.03 40.40 43.49 51,004,131 42.172 5.18%
2025-10-27 0 40.12 40.12 40.14 39.52 41.16 18,339,194 738,157,743 40.250 39.96 39.96 39.98 39.36 41.00 18,412,257 40.091 0.15%
2025-10-24 0 40.06 40.04 40.06 38.56 40.56 30,830,391 1,222,429,253 39.650 39.90 39.88 39.90 38.41 40.40 30,953,219 39.493 2.04%
2025-10-23 0 39.26 39.22 39.26 38.50 40.00 17,988,800 704,658,391 39.172 39.10 39.06 39.10 38.35 39.84 18,060,467 39.017 -2.82%
2025-10-22 0 40.40 40.38 40.40 38.88 41.50 25,836,677 1,042,256,402 40.340 40.24 40.22 40.24 38.73 41.34 25,939,610 40.180 1.15%
2025-10-21 0 39.94 39.92 39.94 38.50 40.84 25,486,360 1,016,210,020 39.873 39.78 39.76 39.78 38.35 40.68 25,587,897 39.714 2.46%
2025-10-20 0 38.98 38.98 39.00 37.44 39.40 31,103,874 1,201,641,362 38.633 38.83 38.83 38.85 37.29 39.24 31,227,791 38.480 8.46%
2025-10-17 0 35.94 35.94 35.98 35.92 38.82 30,066,780 1,122,470,608 37.333 35.80 35.80 35.84 35.78 38.67 30,186,565 37.184 -3.07%
2025-10-16 0 37.08 37.06 37.08 36.60 38.10 33,123,143 1,235,864,589 37.311 36.93 36.91 36.93 36.45 37.95 33,255,105 37.163 -6.13%
2025-10-15 0 39.50 39.50 39.52 34.38 39.82 63,545,831 2,415,870,532 38.018 39.34 39.34 39.36 34.24 39.66 63,798,996 37.867 12.92%
2025-10-14 0 34.98 34.96 34.98 34.36 39.10 27,817,928 998,337,837 35.888 34.84 34.82 34.84 34.22 38.94 27,928,754 35.746 -7.70%
2025-10-13 0 37.90 37.90 37.92 36.80 39.26 19,441,626 736,640,901 37.890 37.75 37.75 37.77 36.65 39.10 19,519,081 37.740 -5.72%
2025-10-10 0 40.20 40.18 40.20 40.00 43.78 19,374,831 798,271,036 41.201 40.04 40.02 40.04 39.84 43.61 19,452,020 41.038 -6.94%
2025-10-09 0 43.20 43.18 43.20 42.76 45.50 23,997,525 1,053,287,958 43.892 43.03 43.01 43.03 42.59 45.32 24,093,131 43.717 -4.26%
2025-10-08 0 45.12 45.06 45.12 43.42 45.70 3,891,390 174,604,947 44.870 44.94 44.88 44.94 43.25 45.52 3,906,893 44.692 0.94%
2025-10-06 0 44.70 44.70 44.72 44.14 45.80 2,833,015 126,569,327 44.677 44.52 44.52 44.54 43.96 45.62 2,844,302 44.499 -0.36%
2025-10-03 0 44.86 44.86 44.88 43.50 45.50 5,818,727 258,047,982 44.348 44.68 44.68 44.70 43.33 45.32 5,841,909 44.172 -1.75%
2025-10-02 0 45.66 45.66 45.68 44.52 46.48 8,075,877 369,017,212 45.694 45.48 45.48 45.50 44.34 46.30 8,108,051 45.512 4.20%
2025-09-30 0 43.82 43.82 43.88 40.50 44.44 32,286,574 1,370,395,966 42.445 43.65 43.65 43.71 40.34 44.26 32,415,203 42.276 6.62%
2025-09-29 0 41.10 41.10 41.12 38.46 41.22 26,228,181 1,061,137,805 40.458 40.94 40.94 40.96 38.31 41.06 26,332,673 40.297 8.62%
2025-09-26 0 37.84 37.84 37.86 37.58 39.94 17,116,100 662,372,099 38.699 37.69 37.69 37.71 37.43 39.78 17,184,290 38.545 -3.22%
2025-09-25 0 39.10 39.10 39.12 38.80 41.00 20,149,073 799,581,177 39.683 38.94 38.94 38.96 38.65 40.84 20,229,346 39.526 -0.96%
2025-09-24 0 39.48 39.46 39.48 38.26 39.86 19,779,420 770,702,805 38.965 39.32 39.30 39.32 38.11 39.70 19,858,221 38.810 -1.35%
2025-09-23 0 40.02 40.02 40.04 38.34 41.36 37,077,993 1,485,077,085 40.053 39.86 39.86 39.88 38.19 41.20 37,225,711 39.894 0.55%
2025-09-22 0 39.80 39.78 39.80 38.68 40.00 24,057,791 949,017,260 39.447 39.64 39.62 39.64 38.53 39.84 24,153,637 39.291 3.70%
2025-09-19 0 38.38 38.38 38.40 37.50 40.96 34,837,958 1,338,893,564 38.432 38.23 38.23 38.25 37.35 40.80 34,976,752 38.280 -6.21%
2025-09-18 0 40.92 40.90 40.92 39.24 44.48 65,135,047 2,703,485,537 41.506 40.76 40.74 40.76 39.08 44.30 65,394,544 41.341 4.87%
2025-09-17 0 39.02 39.00 39.02 37.40 39.62 36,583,830 1,410,949,086 38.568 38.87 38.85 38.87 37.25 39.46 36,729,579 38.415 5.12%
2025-09-16 0 37.12 37.12 37.14 33.12 37.60 40,673,794 1,451,980,489 35.698 36.97 36.97 36.99 32.99 37.45 40,835,837 35.557 12.83%
2025-09-15 0 32.90 32.90 32.92 32.30 34.24 16,293,300 544,089,496 33.393 32.77 32.77 32.79 32.17 34.10 16,358,212 33.261 2.43%
2025-09-12 0 32.12 32.12 32.14 32.06 33.56 9,353,550 305,980,522 32.713 31.99 31.99 32.01 31.93 33.43 9,390,814 32.583 -0.99%
2025-09-11 0 32.44 32.44 32.46 30.70 32.50 12,606,374 401,885,387 31.880 32.31 32.31 32.33 30.58 32.37 12,656,598 31.753 3.18%
2025-09-10 0 31.44 31.40 31.44 31.12 32.44 8,143,110 258,038,995 31.688 31.32 31.28 31.32 31.00 32.31 8,175,552 31.562 -1.87%
2025-09-09 0 32.04 32.04 32.06 31.74 33.58 16,890,400 546,884,159 32.378 31.91 31.91 31.93 31.61 33.45 16,957,691 32.250 -5.09%
2025-09-08 0 33.76 33.74 33.76 29.50 33.98 31,388,440 1,026,400,196 32.700 33.63 33.61 33.63 29.38 33.85 31,513,491 32.570 15.14%
2025-09-05 0 29.32 29.30 29.32 28.36 29.68 5,208,521 152,451,528 29.270 29.20 29.18 29.20 28.25 29.56 5,229,272 29.153 2.59%
2025-09-04 0 28.58 28.58 28.60 28.30 30.30 7,175,867 207,586,683 28.928 28.47 28.47 28.49 28.19 30.18 7,204,455 28.814 -4.86%
2025-09-03 0 30.04 30.04 30.06 29.62 31.90 7,869,935 238,457,553 30.300 29.92 29.92 29.94 29.50 31.77 7,901,289 30.180 -3.78%
2025-09-02 0 31.22 31.22 31.24 29.70 31.78 17,692,034 549,289,911 31.047 31.10 31.10 31.12 29.58 31.65 17,762,519 30.924 1.30%
2025-09-01 0 30.82 30.80 30.82 30.50 31.70 4,140,400 127,682,951 30.838 30.70 30.68 30.70 30.38 31.57 4,156,895 30.716 -1.09%
2025-08-29 0 31.16 31.16 31.18 30.60 32.60 15,550,075 491,112,417 31.583 31.04 31.04 31.06 30.48 32.47 15,612,026 31.457 -2.07%
2025-08-28 0 31.82 31.80 31.82 29.80 31.82 9,237,672 283,782,996 30.720 31.69 31.67 31.69 29.68 31.69 9,274,475 30.598 4.67%
2025-08-27 0 30.40 30.40 30.46 29.82 31.50 11,413,398 351,824,390 30.826 30.28 30.28 30.34 29.70 31.38 11,458,869 30.703 1.67%
2025-08-26 0 29.90 29.86 29.90 29.34 30.16 5,830,163 173,778,215 29.807 29.78 29.74 29.78 29.22 30.04 5,853,390 29.688 0.88%
2025-08-25 0 29.64 29.62 29.64 29.46 30.50 5,612,040 168,194,515 29.970 29.52 29.50 29.52 29.34 30.38 5,634,398 29.851 -0.54%
2025-08-22 0 29.80 29.74 29.80 29.42 30.56 9,063,900 271,091,589 29.909 29.68 29.62 29.68 29.30 30.44 9,100,010 29.790 0.40%
2025-08-21 0 29.68 29.64 29.68 29.00 30.40 6,697,527 198,980,639 29.710 29.56 29.52 29.56 28.88 30.28 6,724,210 29.592 1.85%
2025-08-20 0 29.14 29.14 29.18 28.78 29.72 9,546,136 277,492,191 29.069 29.02 29.02 29.06 28.67 29.60 9,584,168 28.953 -3.19%
2025-08-19 0 30.10 30.04 30.10 28.02 31.28 20,025,405 601,350,912 30.029 29.98 29.92 29.98 27.91 31.16 20,105,186 29.910 5.99%
2025-08-18 0 28.40 28.38 28.40 28.12 28.96 6,414,400 183,104,666 28.546 28.29 28.27 28.29 28.01 28.85 6,439,955 28.433 0.35%
2025-08-15 0 28.30 28.30 28.32 26.70 28.46 10,958,714 305,595,212 27.886 28.19 28.19 28.21 26.59 28.35 11,002,373 27.775 4.43%
2025-08-14 0 27.10 27.08 27.10 27.00 28.14 5,807,700 159,116,708 27.398 26.99 26.97 26.99 26.89 28.03 5,830,838 27.289 -2.38%
2025-08-13 0 27.76 27.72 27.76 27.04 27.96 5,354,042 147,154,226 27.485 27.65 27.61 27.65 26.93 27.85 5,375,372 27.376 1.83%
2025-08-12 0 27.26 27.22 27.26 26.86 27.68 3,827,162 104,430,179 27.287 27.15 27.11 27.15 26.75 27.57 3,842,409 27.178 -0.87%
2025-08-11 0 27.50 27.50 27.52 27.14 27.82 3,995,000 109,698,024 27.459 27.39 27.39 27.41 27.03 27.71 4,010,916 27.350 0.00%
2025-08-08 0 27.50 27.50 27.52 27.42 28.36 5,667,690 157,311,473 27.756 27.39 27.39 27.41 27.31 28.25 5,690,270 27.646 -2.41%
2025-08-07 0 28.18 28.18 28.20 27.34 28.48 6,082,660 169,817,492 27.918 28.07 28.07 28.09 27.23 28.37 6,106,893 27.808 1.08%
2025-08-06 0 27.88 27.88 27.90 26.60 29.26 10,907,823 306,383,684 28.088 27.77 27.77 27.79 26.49 29.14 10,951,280 27.977 4.03%
2025-08-05 0 26.80 26.80 26.84 26.56 27.62 2,945,500 79,453,021 26.974 26.69 26.69 26.73 26.45 27.51 2,957,235 26.867 -0.96%
2025-08-04 0 27.06 27.06 27.14 26.00 27.36 6,689,654 179,537,549 26.838 26.95 26.95 27.03 25.90 27.25 6,716,305 26.732 3.48%
2025-08-01 0 26.15 26.10 26.15 25.85 26.50 1,851,000 48,544,126 26.226 26.05 26.00 26.05 25.75 26.39 1,858,374 26.122 0.00%
2025-07-31 0 26.15 26.05 26.15 25.65 26.50 3,712,100 97,200,457 26.185 26.05 25.95 26.05 25.55 26.39 3,726,889 26.081 1.36%
2025-07-30 0 25.80 25.80 25.90 25.80 26.60 3,406,806 88,885,488 26.091 25.70 25.70 25.80 25.70 26.49 3,420,379 25.987 -3.01%
2025-07-29 0 26.60 26.60 26.65 26.20 26.95 4,426,547 117,787,777 26.609 26.49 26.49 26.54 26.10 26.84 4,444,182 26.504 -0.19%
2025-07-28 0 26.65 26.65 26.80 26.55 27.80 6,058,593 163,374,052 26.966 26.54 26.54 26.69 26.44 27.69 6,082,730 26.859 -0.93%
2025-07-25 0 26.90 26.80 26.90 26.55 28.10 7,646,781 207,235,107 27.101 26.79 26.69 26.79 26.44 27.99 7,677,246 26.993 -5.61%
2025-07-24 0 28.50 28.45 28.50 28.10 28.70 4,123,647 117,165,950 28.413 28.39 28.34 28.39 27.99 28.59 4,140,076 28.300 0.00%
2025-07-23 0 28.50 28.45 28.50 27.75 28.75 4,135,900 117,127,799 28.320 28.39 28.34 28.39 27.64 28.64 4,152,377 28.207 2.33%
2025-07-22 0 27.85 27.85 27.90 27.50 29.45 8,652,800 246,423,030 28.479 27.74 27.74 27.79 27.39 29.33 8,687,273 28.366 -0.54%
2025-07-21 0 28.00 28.00 28.05 27.35 29.55 9,900,300 278,346,751 28.115 27.89 27.89 27.94 27.24 29.43 9,939,743 28.003 -0.36%
2025-07-18 0 28.10 28.05 28.10 27.10 28.20 6,414,990 177,007,921 27.593 27.99 27.94 27.99 26.99 28.09 6,440,547 27.483 0.90%
2025-07-17 0 27.85 27.80 27.85 25.30 28.00 18,586,670 487,494,044 26.228 27.74 27.69 27.74 25.20 27.89 18,660,719 26.124 7.53%
2025-07-16 0 25.90 25.85 25.90 23.90 26.00 9,324,531 237,353,729 25.455 25.80 25.75 25.80 23.81 25.90 9,361,680 25.354 8.37%
2025-07-15 0 23.90 23.90 23.95 23.00 24.20 3,975,145 94,066,780 23.664 23.81 23.81 23.85 22.91 24.10 3,990,982 23.570 3.91%
2025-07-14 0 23.00 23.00 23.05 22.90 23.40 2,875,980 66,400,106 23.088 22.91 22.91 22.96 22.81 23.31 2,887,438 22.996 -1.08%
2025-07-11 0 23.25 23.20 23.25 23.20 23.60 2,384,925 55,824,548 23.407 23.16 23.11 23.16 23.11 23.51 2,394,426 23.314 -0.21%
2025-07-10 0 23.30 23.30 23.40 23.10 23.95 6,058,028 142,854,990 23.581 23.21 23.21 23.31 23.01 23.85 6,082,163 23.488 -1.69%
2025-07-09 0 23.70 23.65 23.70 22.85 24.20 3,102,942 72,941,684 23.507 23.61 23.56 23.61 22.76 24.10 3,115,304 23.414 3.04%
2025-07-08 0 23.00 23.00 23.10 22.50 23.25 4,617,181 105,750,011 22.904 22.91 22.91 23.01 22.41 23.16 4,635,576 22.813 0.22%
2025-07-07 0 22.95 22.90 22.95 22.15 23.45 5,015,300 113,259,301 22.583 22.86 22.81 22.86 22.06 23.36 5,035,281 22.493 -0.65%
2025-07-04 0 23.10 23.10 23.15 23.05 24.15 6,315,785 148,203,956 23.466 23.01 23.01 23.06 22.96 24.05 6,340,947 23.373 -4.94%
2025-07-03 0 24.30 24.25 24.30 24.10 24.80 2,548,550 62,002,638 24.329 24.20 24.15 24.20 24.00 24.70 2,558,703 24.232 0.41%
2025-07-02 0 24.20 24.20 24.30 24.10 24.90 5,920,209 143,827,204 24.294 24.10 24.10 24.20 24.00 24.80 5,943,795 24.198 -3.78%
2025-06-30 0 25.15 25.00 25.15 24.10 25.15 7,413,900 182,023,953 24.552 25.05 24.90 25.05 24.00 25.05 7,443,437 24.454 3.50%
2025-06-27 0 24.30 24.30 24.35 24.20 26.20 11,612,350 286,976,600 24.713 24.20 24.20 24.25 24.10 26.10 11,658,613 24.615 -2.80%
2025-06-26 0 25.00 25.00 25.05 24.00 26.40 17,991,516 451,949,887 25.120 24.90 24.90 24.95 23.90 26.30 18,063,194 25.020 -5.12%
2025-06-25 0 26.35 26.35 26.40 25.60 26.90 46,586,064 1,218,717,744 26.161 26.25 26.25 26.30 25.50 26.79 46,771,662 26.057 6.04%
2025-06-24 0 24.85 24.50 24.85 22.50 24.85 61,341,554 1,456,682,089 23.747 24.75 24.40 24.75 22.41 24.75 61,585,937 23.653 10.44%
2025-06-23 0 22.50 22.45 22.50 20.70 22.55 125,316,817 2,737,855,454 21.847 22.41 22.36 22.41 20.62 22.46 125,816,076 21.761

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top