Tel Aviv - Delayed Quote ILA
Shagrir Group Vehicle Services Ltd (SHGR.TA)
1,845.00
-1.00
(-0.05%)
As of June 5 at 5:24:33 PM GMT+3. Market Open.
Currency in ILA Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 1,846.00 | 1,849.00 | 1,830.00 | 1,845.00 | 1,845.00 | 967 |
| Jun 4, 2025 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 38 |
| Jun 3, 2025 | 1,852.00 | 1,870.00 | 1,847.00 | 1,852.00 | 1,852.00 | 1,869 |
| May 29, 2025 | 1,885.00 | 1,882.00 | 1,850.00 | 1,852.00 | 1,852.00 | 2,056 |
| May 28, 2025 | 1,885.00 | 1,885.00 | 1,880.00 | 1,885.00 | 1,885.00 | 1,711 |
| May 27, 2025 | 1,863.00 | 1,890.00 | 1,863.00 | 1,885.00 | 1,885.00 | 1,463 |
| May 26, 2025 | 1,863.00 | 1,863.00 | 1,862.00 | 1,863.00 | 1,863.00 | 3,729 |
| May 25, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 279 |
| May 22, 2025 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 291 |
| May 21, 2025 | 1,890.00 | 1,930.00 | 1,844.00 | 1,863.00 | 1,863.00 | 8,573 |
| May 20, 2025 | 1,853.00 | 1,950.00 | 1,842.00 | 1,844.00 | 1,844.00 | 9,790 |
| May 19, 2025 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | - |
| May 18, 2025 | 1,773.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 222 |
| May 15, 2025 | 1,732.00 | 1,791.00 | 1,761.00 | 1,773.00 | 1,773.00 | 31,458 |
| May 14, 2025 | 1,628.00 | 1,790.00 | 1,639.00 | 1,732.00 | 1,732.00 | 38,581 |
| May 13, 2025 | 1,601.00 | 1,639.00 | 1,625.00 | 1,628.00 | 1,628.00 | 1,125 |
| May 12, 2025 | 1,515.00 | 1,622.00 | 1,515.00 | 1,601.00 | 1,601.00 | 10,645 |
| May 11, 2025 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 78 |
| May 8, 2025 | 1,604.00 | 1,629.00 | 1,610.00 | 1,623.00 | 1,623.00 | 1,023 |
| May 7, 2025 | 1,603.00 | 1,630.00 | 1,593.00 | 1,604.00 | 1,604.00 | 718 |
| May 6, 2025 | 1,580.00 | 1,604.00 | 1,595.00 | 1,603.00 | 1,603.00 | 10,413 |
| May 5, 2025 | 1,592.00 | 1,627.00 | 1,560.00 | 1,580.00 | 1,580.00 | 1,423 |
| May 4, 2025 | 1,612.00 | 1,612.00 | 1,564.00 | 1,592.00 | 1,592.00 | 132 |
| Apr 29, 2025 | 1,599.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 332 |
| Apr 28, 2025 | 1,569.00 | 1,600.00 | 1,586.00 | 1,599.00 | 1,599.00 | 3,343 |
| Apr 27, 2025 | 1,555.00 | 1,598.00 | 1,494.00 | 1,569.00 | 1,569.00 | 2,811 |
| Apr 24, 2025 | 1,497.00 | 1,555.00 | 1,501.00 | 1,555.00 | 1,555.00 | 37,011 |
| Apr 23, 2025 | 1,500.00 | 1,501.00 | 1,447.00 | 1,497.00 | 1,497.00 | 9,069 |
| Apr 22, 2025 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 55 |
| Apr 21, 2025 | 1,447.00 | 1,448.00 | 1,405.00 | 1,447.00 | 1,447.00 | 6,081 |
| Apr 20, 2025 | 1,317.00 | 1,450.00 | 1,317.00 | 1,447.00 | 1,447.00 | 2,749 |
| Apr 17, 2025 | 1,419.00 | 1,449.00 | 1,449.00 | 1,446.00 | 1,446.00 | 134 |
| Apr 16, 2025 | 1,420.00 | 1,420.00 | 1,412.00 | 1,419.00 | 1,419.00 | 3,371 |
| Apr 15, 2025 | 1,401.00 | 1,436.00 | 1,401.00 | 1,420.00 | 1,420.00 | 8,055 |
| Apr 14, 2025 | 1,401.00 | 1,412.00 | 1,394.00 | 1,405.00 | 1,405.00 | 3,581 |
| Apr 10, 2025 | 1,400.00 | 1,440.00 | 1,334.00 | 1,401.00 | 1,401.00 | 8,936 |
| Apr 9, 2025 | 1,435.00 | 1,435.00 | 1,386.00 | 1,390.00 | 1,390.00 | 10,443 |
| Apr 8, 2025 | 1,450.00 | 1,450.00 | 1,361.00 | 1,388.00 | 1,388.00 | 5,273 |
| Apr 7, 2025 | 38.4669 Dividend | |||||
| Apr 7, 2025 | 1,370.00 | 1,395.00 | 1,299.00 | 1,368.00 | 1,368.00 | 13,554 |
| Apr 6, 2025 | 1,525.00 | 1,451.00 | 1,393.00 | 1,408.00 | 1,407.62 | 24,241 |
| Apr 3, 2025 | 1,511.00 | 1,549.00 | 1,475.00 | 1,525.00 | 1,524.58 | 1,843 |
| Apr 2, 2025 | 1,538.00 | 1,541.00 | 1,509.00 | 1,511.00 | 1,510.59 | 762 |
| Apr 1, 2025 | 1,521.00 | 1,541.00 | 1,519.00 | 1,538.00 | 1,537.58 | 12,897 |
| Mar 31, 2025 | 1,561.00 | 1,538.00 | 1,481.00 | 1,521.00 | 1,520.58 | 5,593 |
| Mar 30, 2025 | 1,580.00 | 1,589.00 | 1,504.00 | 1,561.00 | 1,560.57 | 2,577 |
| Mar 27, 2025 | 1,520.00 | 1,500.00 | 1,500.00 | 1,518.00 | 1,517.59 | 16 |
| Mar 26, 2025 | 1,528.00 | 1,569.00 | 1,501.00 | 1,520.00 | 1,519.58 | 4,614 |
| Mar 25, 2025 | 1,514.00 | 1,588.00 | 1,478.00 | 1,528.00 | 1,527.58 | 6,992 |
| Mar 24, 2025 | 1,459.00 | 1,519.00 | 1,505.00 | 1,514.00 | 1,513.59 | 6,187 |
| Mar 23, 2025 | 1,518.00 | 1,471.00 | 1,407.00 | 1,459.00 | 1,458.60 | 15,194 |
| Mar 20, 2025 | 1,540.00 | 1,520.00 | 1,500.00 | 1,518.00 | 1,517.59 | 679 |
| Mar 19, 2025 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 1,539.58 | 373 |
| Mar 18, 2025 | 1,578.00 | 1,550.00 | 1,501.00 | 1,538.00 | 1,537.58 | 521 |
| Mar 17, 2025 | 1,589.00 | 1,581.00 | 1,562.00 | 1,578.00 | 1,577.57 | 1,981 |
| Mar 16, 2025 | 1,588.00 | 1,617.00 | 1,580.00 | 1,589.00 | 1,588.57 | 12,601 |
| Mar 13, 2025 | 1,580.00 | 1,588.00 | 1,587.00 | 1,588.00 | 1,587.57 | 495 |
| Mar 12, 2025 | 1,563.00 | 1,590.00 | 1,563.00 | 1,580.00 | 1,579.57 | 94,115 |
| Mar 11, 2025 | 1,563.00 | 1,570.00 | 1,540.00 | 1,563.00 | 1,562.57 | 5,196 |
| Mar 10, 2025 | 1,570.00 | 1,570.00 | 1,518.00 | 1,563.00 | 1,562.57 | 3,412 |
| Mar 9, 2025 | 1,554.00 | 1,590.00 | 1,566.00 | 1,570.00 | 1,569.57 | 6,623 |
| Mar 6, 2025 | 1,551.00 | 1,556.00 | 1,550.00 | 1,554.00 | 1,553.58 | 6,443 |
| Mar 5, 2025 | 1,585.00 | 1,588.00 | 1,518.00 | 1,551.00 | 1,550.58 | 28,453 |
| Mar 4, 2025 | 1,561.00 | 1,583.00 | 1,504.00 | 1,545.00 | 1,544.58 | 19,547 |
| Mar 3, 2025 | 1,550.00 | 1,576.00 | 1,549.00 | 1,561.00 | 1,560.57 | 15,000 |
| Mar 2, 2025 | 1,538.00 | 1,557.00 | 1,550.00 | 1,555.00 | 1,554.58 | 3,495 |
| Feb 27, 2025 | 1,521.00 | 1,600.00 | 1,521.00 | 1,538.00 | 1,537.58 | 71,254 |
| Feb 26, 2025 | 1,500.00 | 1,560.00 | 1,491.00 | 1,521.00 | 1,520.58 | 9,743 |
| Feb 25, 2025 | 1,400.00 | 1,513.00 | 1,400.00 | 1,500.00 | 1,499.59 | 18,044 |
| Feb 24, 2025 | 1,488.00 | 1,500.00 | 1,470.00 | 1,493.00 | 1,492.59 | 733 |
| Feb 23, 2025 | 1,485.00 | 1,495.00 | 1,485.00 | 1,488.00 | 1,487.59 | 67,840 |
| Feb 20, 2025 | 1,492.00 | 1,492.00 | 1,464.00 | 1,485.00 | 1,484.59 | 1,502 |
| Feb 19, 2025 | 1,490.00 | 1,517.00 | 1,490.00 | 1,492.00 | 1,491.59 | 12,474 |
| Feb 18, 2025 | 1,490.00 | 1,490.00 | 1,479.00 | 1,490.00 | 1,489.59 | 50,698 |
| Feb 17, 2025 | 1,487.00 | 1,545.00 | 1,486.00 | 1,490.00 | 1,489.59 | 14,343 |
| Feb 16, 2025 | 1,480.00 | 1,497.00 | 1,455.00 | 1,487.00 | 1,486.59 | 17,728 |
| Feb 13, 2025 | 1,464.00 | 1,540.00 | 1,450.00 | 1,480.00 | 1,479.60 | 26,970 |
| Feb 12, 2025 | 1,470.00 | 1,470.00 | 1,451.00 | 1,464.00 | 1,463.60 | 534 |
| Feb 11, 2025 | 1,466.00 | 1,473.00 | 1,465.00 | 1,470.00 | 1,469.60 | 1,674 |
| Feb 10, 2025 | 1,470.00 | 1,470.00 | 1,339.00 | 1,466.00 | 1,465.60 | 14,275 |
| Feb 9, 2025 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 1,469.60 | 2,438 |
| Feb 6, 2025 | 1,442.00 | 1,500.00 | 1,468.00 | 1,471.00 | 1,470.60 | 3,144 |
| Feb 5, 2025 | 1,394.00 | 1,444.00 | 1,442.00 | 1,442.00 | 1,441.61 | 37,253 |
| Feb 4, 2025 | 1,374.00 | 1,399.00 | 1,370.00 | 1,394.00 | 1,393.62 | 66,934 |
| Feb 3, 2025 | 1,391.00 | 1,399.00 | 1,345.00 | 1,374.00 | 1,373.62 | 2,155 |
| Feb 2, 2025 | 1,400.00 | 1,450.00 | 1,360.00 | 1,391.00 | 1,390.62 | 704 |
| Jan 30, 2025 | 1,409.00 | 1,415.00 | 1,372.00 | 1,400.00 | 1,399.62 | 18,837 |
| Jan 29, 2025 | 1,391.00 | 1,443.00 | 1,409.00 | 1,409.00 | 1,408.61 | 10,995 |
| Jan 28, 2025 | 1,404.00 | 1,440.00 | 1,366.00 | 1,391.00 | 1,390.62 | 11,600 |
| Jan 27, 2025 | 1,428.00 | 1,410.00 | 1,388.00 | 1,404.00 | 1,403.62 | 588 |
| Jan 26, 2025 | 1,441.00 | 1,441.00 | 1,410.00 | 1,428.00 | 1,427.61 | 912 |
| Jan 23, 2025 | 1,442.00 | 1,441.00 | 1,441.00 | 1,441.00 | 1,440.61 | 159 |
| Jan 22, 2025 | 1,431.00 | 1,443.00 | 1,431.00 | 1,442.00 | 1,441.61 | 10,426 |
| Jan 21, 2025 | 1,394.00 | 1,440.00 | 1,427.00 | 1,431.00 | 1,430.61 | 634 |
| Jan 20, 2025 | 1,396.00 | 1,444.00 | 1,380.00 | 1,394.00 | 1,393.62 | 1,007 |
| Jan 19, 2025 | 1,334.00 | 1,400.00 | 1,390.00 | 1,396.00 | 1,395.62 | 503 |
| Jan 16, 2025 | 1,323.00 | 1,422.00 | 1,323.00 | 1,334.00 | 1,333.64 | 7,227 |
| Jan 15, 2025 | 1,309.00 | 1,329.00 | 1,300.00 | 1,323.00 | 1,322.64 | 2,326 |
| Jan 14, 2025 | 1,321.00 | 1,321.00 | 1,269.00 | 1,309.00 | 1,308.64 | 3,036 |
| Jan 13, 2025 | 1,328.00 | 1,327.00 | 1,311.00 | 1,321.00 | 1,320.64 | 2,041 |
| Jan 12, 2025 | 1,327.00 | 1,330.00 | 1,327.00 | 1,328.00 | 1,327.64 | 3,873 |
| Jan 9, 2025 | 1,282.00 | 1,330.00 | 1,305.00 | 1,327.00 | 1,326.64 | 14,406 |
| Jan 8, 2025 | 1,318.00 | 1,318.00 | 1,267.00 | 1,282.00 | 1,281.65 | 9,586 |
| Jan 7, 2025 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1,317.64 | 373 |
| Jan 6, 2025 | 1,323.00 | 1,323.00 | 1,265.00 | 1,318.00 | 1,317.64 | 2,374 |
| Jan 5, 2025 | 1,320.00 | 1,327.00 | 1,322.00 | 1,323.00 | 1,322.64 | 886 |
| Jan 2, 2025 | 1,300.00 | 1,326.00 | 1,300.00 | 1,320.00 | 1,319.64 | 426 |
| Jan 1, 2025 | 1,259.00 | 1,300.00 | 1,275.00 | 1,281.00 | 1,280.65 | 368 |
| Dec 31, 2024 | 1,238.00 | 1,270.00 | 1,215.00 | 1,259.00 | 1,258.66 | 4,094 |
| Dec 30, 2024 | 1,238.00 | 1,238.00 | 1,233.00 | 1,238.00 | 1,237.66 | 7,118 |
| Dec 29, 2024 | 1,224.00 | 1,240.00 | 1,215.00 | 1,238.00 | 1,237.66 | 694 |
| Dec 26, 2024 | 1,233.00 | 1,238.00 | 1,215.00 | 1,224.00 | 1,223.67 | 4,481 |
| Dec 25, 2024 | 1,244.00 | 1,244.00 | 1,215.00 | 1,233.00 | 1,232.66 | 2,050 |
| Dec 24, 2024 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 1,243.66 | 45 |
| Dec 23, 2024 | 1,235.00 | 1,250.00 | 1,243.00 | 1,244.00 | 1,243.66 | 1,760 |
| Dec 22, 2024 | 1,214.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,234.66 | 532 |
| Dec 19, 2024 | 1,225.00 | 1,221.00 | 1,189.00 | 1,214.00 | 1,213.67 | 10,460 |
| Dec 18, 2024 | 1,236.00 | 1,228.00 | 1,221.00 | 1,225.00 | 1,224.67 | 7,099 |
| Dec 17, 2024 | 1,261.00 | 1,261.00 | 1,210.00 | 1,236.00 | 1,235.66 | 5,730 |
| Dec 16, 2024 | 1,237.00 | 1,259.00 | 1,239.00 | 1,252.00 | 1,251.66 | 2,286 |
| Dec 15, 2024 | 1,215.00 | 1,248.00 | 1,234.00 | 1,237.00 | 1,236.66 | 426 |
| Dec 12, 2024 | 1,230.00 | 1,238.00 | 1,190.00 | 1,215.00 | 1,214.67 | 18,554 |
| Dec 11, 2024 | 1,202.00 | 1,235.00 | 1,230.00 | 1,230.00 | 1,229.66 | 6,480 |
| Dec 10, 2024 | 1,192.00 | 1,235.00 | 1,189.00 | 1,202.00 | 1,201.67 | 3,455 |
| Dec 9, 2024 | 1,217.00 | 1,217.00 | 1,157.00 | 1,192.00 | 1,191.67 | 12,730 |
| Dec 8, 2024 | 1,197.00 | 1,239.00 | 1,197.00 | 1,217.00 | 1,216.67 | 3,893 |
| Dec 5, 2024 | 1,175.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,194.67 | 711 |
| Dec 4, 2024 | 1,178.00 | 1,178.00 | 1,172.00 | 1,175.00 | 1,174.68 | 7,646 |
| Dec 3, 2024 | 1,194.00 | 1,194.00 | 1,162.00 | 1,178.00 | 1,177.68 | 2,696 |
| Dec 2, 2024 | 1,200.00 | 1,237.00 | 1,180.00 | 1,194.00 | 1,193.67 | 2,898 |
| Dec 1, 2024 | 1,212.00 | 1,245.00 | 1,110.00 | 1,200.00 | 1,199.67 | 13,983 |
| Nov 28, 2024 | 1,188.00 | 1,246.00 | 1,189.00 | 1,212.00 | 1,211.67 | 249 |
| Nov 27, 2024 | 1,198.00 | 1,215.00 | 1,121.00 | 1,188.00 | 1,187.68 | 48,176 |
| Nov 26, 2024 | 1,204.00 | 1,204.00 | 1,145.00 | 1,164.00 | 1,163.68 | 7,074 |
| Nov 25, 2024 | 1,169.00 | 1,215.00 | 1,189.00 | 1,204.00 | 1,203.67 | 544 |
| Nov 24, 2024 | 1,120.00 | 1,247.00 | 1,100.00 | 1,169.00 | 1,168.68 | 10,477 |
| Nov 21, 2024 | 1,067.00 | 1,119.00 | 1,104.00 | 1,106.00 | 1,105.70 | 734 |
| Nov 20, 2024 | 1,073.00 | 1,079.00 | 1,051.00 | 1,067.00 | 1,066.71 | 970 |
| Nov 19, 2024 | 1,070.00 | 1,093.00 | 1,069.00 | 1,073.00 | 1,072.71 | 4,509 |
| Nov 18, 2024 | 1,074.00 | 1,115.00 | 1,059.00 | 1,070.00 | 1,069.71 | 4,775 |
| Nov 17, 2024 | 1,089.00 | 1,089.00 | 1,065.00 | 1,074.00 | 1,073.71 | 5,098 |
| Nov 14, 2024 | 1,095.00 | 1,089.00 | 1,089.00 | 1,089.00 | 1,088.70 | 205 |
| Nov 13, 2024 | 1,127.00 | 1,122.00 | 1,080.00 | 1,095.00 | 1,094.70 | 9,942 |
| Nov 12, 2024 | 1,140.00 | 1,137.00 | 1,096.00 | 1,127.00 | 1,126.69 | 2,684 |
| Nov 11, 2024 | 1,145.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,139.69 | 2,259 |
| Nov 10, 2024 | 1,140.00 | 1,145.00 | 1,140.00 | 1,145.00 | 1,144.69 | 3,900 |
| Nov 7, 2024 | 1,138.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,139.69 | 2,302 |
| Nov 6, 2024 | 1,140.00 | 1,145.00 | 1,110.00 | 1,138.00 | 1,137.69 | 5,448 |
| Nov 5, 2024 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 1,139.69 | 1,551 |
| Nov 4, 2024 | 1,138.00 | 1,142.00 | 1,138.00 | 1,140.00 | 1,139.69 | 2,886 |
| Nov 3, 2024 | 1,125.00 | 1,140.00 | 1,119.00 | 1,130.00 | 1,129.69 | 3,983 |
| Oct 31, 2024 | 1,087.00 | 1,137.00 | 1,093.00 | 1,109.00 | 1,108.70 | 4,353 |
| Oct 30, 2024 | 1,077.00 | 1,149.00 | 1,052.00 | 1,087.00 | 1,086.70 | 8,609 |
| Oct 29, 2024 | 1,077.00 | 1,087.00 | 1,077.00 | 1,077.00 | 1,076.71 | 4,075 |
| Oct 28, 2024 | 1,100.00 | 1,100.00 | 1,048.00 | 1,077.00 | 1,076.71 | 3,572 |
| Oct 27, 2024 | 1,074.00 | 1,100.00 | 1,069.00 | 1,077.00 | 1,076.71 | 17,710 |
| Oct 22, 2024 | 1,020.00 | 1,088.00 | 1,062.00 | 1,074.00 | 1,073.71 | 11,295 |
| Oct 21, 2024 | 978.60 | 1,057.00 | 989.60 | 1,020.00 | 1,019.72 | 31,903 |
| Oct 20, 2024 | 955.00 | 984.10 | 938.00 | 978.60 | 978.33 | 29,616 |
| Oct 15, 2024 | 955.90 | 980.00 | 955.00 | 955.00 | 954.74 | 10,347 |
| Oct 14, 2024 | 977.90 | 972.10 | 949.80 | 955.90 | 955.64 | 3,058 |
| Oct 13, 2024 | 949.70 | 980.80 | 949.70 | 977.90 | 977.63 | 342 |
| Oct 10, 2024 | 950.30 | 950.30 | 946.00 | 949.70 | 949.44 | 1,455 |
| Oct 9, 2024 | 960.10 | 964.90 | 933.40 | 940.90 | 940.64 | 19,571 |
| Oct 8, 2024 | 989.90 | 989.90 | 960.00 | 960.10 | 959.84 | 12,712 |
| Oct 7, 2024 | 1,016.00 | 1,011.00 | 968.00 | 983.00 | 982.73 | 15,543 |
| Oct 6, 2024 | 998.80 | 1,017.00 | 1,017.00 | 1,016.00 | 1,015.72 | 204 |
| Oct 1, 2024 | 974.50 | 998.90 | 998.80 | 998.80 | 998.53 | 392 |
| Sep 30, 2024 | 974.60 | 974.60 | 974.50 | 974.50 | 974.23 | 766 |
| Sep 29, 2024 | 972.10 | 984.50 | 968.90 | 974.60 | 974.33 | 1,836 |
| Sep 26, 2024 | 955.80 | 955.80 | 955.80 | 955.80 | 955.54 | - |
| Sep 25, 2024 | 930.10 | 956.20 | 920.00 | 955.80 | 955.54 | 303 |
| Sep 24, 2024 | 933.20 | 934.00 | 930.00 | 930.10 | 929.85 | 17,495 |
| Sep 23, 2024 | 928.50 | 940.00 | 930.00 | 933.20 | 932.95 | 2,441 |
| Sep 22, 2024 | 910.70 | 929.70 | 908.10 | 928.50 | 928.25 | 1,111 |
| Sep 19, 2024 | 911.10 | 915.00 | 908.00 | 910.70 | 910.45 | 6,752 |
| Sep 18, 2024 | 912.90 | 912.90 | 902.20 | 911.10 | 910.85 | 1,202 |
| Sep 17, 2024 | 922.40 | 922.40 | 910.10 | 912.90 | 912.65 | 979 |
| Sep 16, 2024 | 943.00 | 947.60 | 917.50 | 922.40 | 922.15 | 17,076 |
| Sep 15, 2024 | 932.20 | 935.00 | 932.00 | 932.40 | 932.15 | 5,444 |
| Sep 12, 2024 | 914.70 | 933.00 | 932.00 | 932.20 | 931.95 | 727 |
| Sep 11, 2024 | 905.00 | 930.00 | 911.00 | 914.70 | 914.45 | 2,813 |
| Sep 10, 2024 | 897.80 | 910.00 | 899.90 | 905.00 | 904.75 | 27,958 |
| Sep 9, 2024 | 880.50 | 900.00 | 890.00 | 897.80 | 897.55 | 1,375 |
| Sep 8, 2024 | 892.30 | 893.00 | 870.00 | 880.50 | 880.26 | 4,830 |
| Sep 5, 2024 | 877.40 | 877.40 | 877.40 | 877.40 | 877.16 | - |
| Sep 4, 2024 | 891.00 | 880.10 | 871.00 | 877.40 | 877.16 | 1,428 |
| Sep 3, 2024 | 896.30 | 891.90 | 891.00 | 891.00 | 890.76 | 24,353 |
| Sep 2, 2024 | 902.40 | 919.70 | 895.00 | 896.30 | 896.06 | 5,984 |
| Sep 1, 2024 | 914.30 | 969.00 | 874.90 | 902.40 | 902.15 | 8,537 |
| Aug 29, 2024 | 916.70 | 917.90 | 895.00 | 914.30 | 914.05 | 34,510 |
| Aug 28, 2024 | 913.60 | 930.00 | 910.00 | 916.70 | 916.45 | 59,760 |
| Aug 27, 2024 | 913.60 | 913.60 | 913.60 | 913.60 | 913.35 | 307 |
| Aug 26, 2024 | 932.20 | 932.20 | 900.00 | 913.60 | 913.35 | 3,451 |
| Aug 25, 2024 | 950.10 | 950.00 | 920.00 | 932.20 | 931.95 | 6,440 |
| Aug 22, 2024 | 955.20 | 970.00 | 950.00 | 950.10 | 949.84 | 7,968 |
| Aug 21, 2024 | 949.10 | 970.00 | 951.80 | 955.20 | 954.94 | 2,886 |
| Aug 20, 2024 | 947.00 | 951.50 | 951.50 | 949.10 | 948.84 | 102 |
| Aug 19, 2024 | 947.00 | 947.00 | 947.00 | 947.00 | 946.74 | 106 |
| Aug 18, 2024 | 938.20 | 950.00 | 938.20 | 947.00 | 946.74 | 2,060 |
| Aug 15, 2024 | 938.20 | 938.20 | 938.20 | 938.20 | 937.94 | 1 |
| Aug 14, 2024 | 916.40 | 939.30 | 937.80 | 938.20 | 937.94 | 956 |
| Aug 12, 2024 | 929.90 | 925.00 | 901.20 | 916.40 | 916.15 | 1,299 |
| Aug 11, 2024 | 939.40 | 927.00 | 927.00 | 929.90 | 929.65 | 169 |
| Aug 8, 2024 | 940.70 | 919.00 | 919.00 | 939.40 | 939.14 | 13 |
| Aug 7, 2024 | 913.90 | 949.50 | 881.70 | 940.70 | 940.44 | 299 |
| Aug 6, 2024 | 880.60 | 929.80 | 910.60 | 913.90 | 913.65 | 691 |
| Aug 5, 2024 | 902.80 | 902.80 | 870.00 | 880.60 | 880.36 | 14,423 |
| Aug 4, 2024 | 954.90 | 954.90 | 894.10 | 902.80 | 902.55 | 4,892 |
| Aug 1, 2024 | 957.80 | 957.80 | 910.00 | 915.10 | 914.85 | 5,020 |
| Jul 31, 2024 | 957.90 | 955.50 | 910.00 | 912.80 | 912.55 | 23,524 |
| Jul 30, 2024 | 940.90 | 957.90 | 957.90 | 957.90 | 957.64 | 534 |
| Jul 29, 2024 | 937.10 | 959.00 | 908.00 | 940.90 | 940.64 | 2,409 |
| Jul 28, 2024 | 938.30 | 940.00 | 903.60 | 937.10 | 936.84 | 1,086 |
| Jul 25, 2024 | 945.10 | 957.90 | 935.00 | 938.30 | 938.04 | 4,257 |
| Jul 24, 2024 | 957.10 | 958.80 | 937.00 | 945.10 | 944.84 | 615 |
| Jul 23, 2024 | 953.20 | 959.50 | 950.00 | 957.10 | 956.84 | 1,085 |
| Jul 22, 2024 | 958.50 | 960.00 | 915.00 | 953.20 | 952.94 | 2,997 |
| Jul 21, 2024 | 953.50 | 958.50 | 958.50 | 958.50 | 958.24 | 423 |
| Jul 18, 2024 | 955.00 | 958.90 | 942.90 | 953.50 | 953.24 | 1,357 |
| Jul 17, 2024 | 954.00 | 954.00 | 935.00 | 945.50 | 945.24 | 3,174 |
| Jul 16, 2024 | 958.70 | 958.90 | 949.40 | 954.00 | 953.74 | 2,122 |
| Jul 15, 2024 | 958.90 | 958.90 | 958.70 | 958.70 | 958.44 | 464 |
| Jul 14, 2024 | 958.90 | 958.90 | 909.00 | 933.60 | 933.34 | 3,866 |
| Jul 11, 2024 | 938.60 | 958.90 | 930.00 | 943.00 | 942.74 | 1,520 |
| Jul 10, 2024 | 915.00 | 959.00 | 959.00 | 938.60 | 938.34 | 118 |
| Jul 9, 2024 | 911.00 | 928.50 | 895.50 | 915.00 | 914.75 | 3,751 |
| Jul 8, 2024 | 948.00 | 959.90 | 899.70 | 911.00 | 910.75 | 12,756 |
| Jul 7, 2024 | 935.80 | 957.00 | 947.00 | 948.00 | 947.74 | 2,213 |
| Jul 4, 2024 | 931.30 | 948.00 | 917.10 | 935.80 | 935.54 | 2,176 |
| Jul 3, 2024 | 930.70 | 944.40 | 917.20 | 931.30 | 931.05 | 278 |
| Jul 2, 2024 | 923.90 | 942.50 | 923.80 | 930.70 | 930.45 | 2,313 |
| Jul 1, 2024 | 924.40 | 924.40 | 910.80 | 923.90 | 923.65 | 6,247 |
| Jun 30, 2024 | 901.70 | 935.20 | 913.00 | 924.40 | 924.15 | 3,108 |
| Jun 27, 2024 | 940.00 | 940.00 | 890.00 | 901.70 | 901.45 | 13,129 |
| Jun 26, 2024 | 914.80 | 949.50 | 875.10 | 919.90 | 919.65 | 9,628 |
| Jun 25, 2024 | 910.50 | 924.70 | 910.50 | 914.80 | 914.55 | 3,335 |
| Jun 24, 2024 | 949.50 | 949.50 | 904.00 | 910.50 | 910.25 | 6,812 |
| Jun 23, 2024 | 870.30 | 948.90 | 870.30 | 896.60 | 896.35 | 52,600 |
| Jun 20, 2024 | 890.00 | 920.00 | 865.10 | 870.30 | 870.06 | 25,110 |
| Jun 19, 2024 | 902.00 | 953.70 | 882.10 | 890.00 | 889.76 | 30,903 |
| Jun 18, 2024 | 922.50 | 922.10 | 893.00 | 902.00 | 901.75 | 83,176 |
| Jun 17, 2024 | 925.40 | 953.50 | 910.00 | 922.50 | 922.25 | 11,904 |
| Jun 16, 2024 | 942.00 | 929.90 | 906.00 | 925.40 | 925.15 | 2,498 |
| Jun 13, 2024 | 934.10 | 943.80 | 939.70 | 942.00 | 941.74 | 189 |
| Jun 10, 2024 | 936.50 | 940.00 | 930.00 | 934.10 | 933.84 | 1,276 |
| Jun 9, 2024 | 904.30 | 940.40 | 916.30 | 936.50 | 936.24 | 383 |
Related Tickers
300938.SZ EMTEK (Shenzhen) Co., Ltd.
19.97
-0.40%
600153.SS CONS AND DEV
10.05
+0.80%
7386.T Japan Warranty Support Co., Ltd.
3,340.00
0.00%
688334.SS Xi'an High Voltage Apparatus Research Institute Co., Ltd.
16.65
-0.36%
8876.T Relo Group, Inc.
1,648.00
-1.26%
7373.T Aidma Holdings, Inc.
1,963.00
-1.31%
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,935.00
+1.55%