52.15
+1.66(+3.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 51.97 | 52.15 | 52.15 | 52.45 | 50 | 1.49M |
| December 04, 2025 | 51.97 | 50.49 | 50.49 | 51.97 | 49.75 | 2.08M |
| December 03, 2025 | 50.7 | 51.97 | 51.97 | 52.22 | 50.7 | 1.8M |
| December 02, 2025 | 52.6 | 51.01 | 51.01 | 52.6 | 50.6 | 2M |
| December 01, 2025 | 53.3 | 52.87 | 52.87 | 53.3 | 52 | 1.03M |
| November 28, 2025 | 52.03 | 53.1 | 53.1 | 54.23 | 51.8 | 1.49M |
| November 27, 2025 | 51.71 | 52.06 | 52.06 | 53.86 | 51.47 | 1.41M |
| November 26, 2025 | 51.98 | 51.71 | 51.71 | 52.78 | 51.55 | 1.17M |
| November 25, 2025 | 53.03 | 52.09 | 52.09 | 53.92 | 52.01 | 2M |
| November 24, 2025 | 54.87 | 52.63 | 52.63 | 54.87 | 52.51 | 1.89M |
| November 21, 2025 | 54.25 | 54.98 | 54.98 | 56.37 | 53.86 | 3.52M |
| November 20, 2025 | 59.13 | 54.2 | 54.2 | 59.2 | 53.89 | 3.31M |
| November 19, 2025 | 59.87 | 57.7 | 57.7 | 61.15 | 57.64 | 2.9M |
| November 18, 2025 | 60.76 | 59.58 | 59.58 | 62.6 | 58.8 | 3.71M |
| November 17, 2025 | 59.8 | 60.7 | 60.7 | 62.27 | 59.11 | 6.74M |
| November 14, 2025 | 54.16 | 59.58 | 59.58 | 59.58 | 53.27 | 3.06M |
| November 13, 2025 | 58.59 | 54.16 | 54.16 | 58.59 | 53 | 2.55M |
| November 12, 2025 | 56 | 54.1 | 54.1 | 56.49 | 53.99 | 2.52M |
| November 11, 2025 | 56.74 | 55.98 | 55.98 | 59.59 | 55.78 | 2.37M |
| November 10, 2025 | 56.38 | 56.34 | 56.34 | 58 | 55.6 | 1.32M |
| November 07, 2025 | 58.59 | 57.49 | 57.49 | 61 | 56.86 | 2.34M |
| November 06, 2025 | 57.8 | 57.69 | 57.69 | 58.23 | 56.37 | 2.01M |
| November 05, 2025 | 57.29 | 57.33 | 57.33 | 58.07 | 55.92 | 1.92M |
| November 04, 2025 | 59.96 | 57.35 | 57.35 | 60.5 | 56.56 | 2.04M |
| November 03, 2025 | 61.5 | 60.13 | 60.13 | 61.95 | 59.38 | 1.92M |
| October 31, 2025 | 63.77 | 61.76 | 61.76 | 64.7 | 60.85 | 2.15M |
| October 30, 2025 | 68.38 | 64.13 | 64.13 | 68.48 | 64.02 | 3.56M |
| October 29, 2025 | 65.18 | 68.97 | 68.97 | 69.1 | 65.15 | 4.2M |
| October 28, 2025 | 63.81 | 65.15 | 65.15 | 66.73 | 63.58 | 4.92M |
| October 27, 2025 | 58.32 | 63.73 | 63.73 | 63.73 | 57.43 | 3.67M |
| October 24, 2025 | 57.96 | 58.24 | 58.24 | 58.7 | 56.59 | 3.04M |
| October 23, 2025 | 58.44 | 56.99 | 56.99 | 58.59 | 56.17 | 1.7M |
| October 22, 2025 | 59.79 | 58.67 | 58.67 | 59.79 | 58.05 | 1.64M |
| October 21, 2025 | 59.54 | 59.3 | 59.3 | 60.44 | 58.02 | 2.79M |
| October 20, 2025 | 62.75 | 59.32 | 59.32 | 64.74 | 58.71 | 4.46M |
| October 17, 2025 | 62.87 | 62.74 | 62.74 | 65.13 | 61.01 | 3.52M |
| October 16, 2025 | 65.88 | 63.13 | 63.13 | 66.88 | 62.5 | 3.52M |
| October 15, 2025 | 65.46 | 65.72 | 65.72 | 67 | 64.07 | 3.76M |
| October 14, 2025 | 71.8 | 66.48 | 66.48 | 71.8 | 65.8 | 5.75M |
| October 13, 2025 | 68.36 | 71.43 | 71.43 | 71.97 | 67.07 | 3.73M |
| October 10, 2025 | 73.2 | 70.11 | 70.11 | 75 | 70.11 | 4.81M |
| October 09, 2025 | 67.57 | 71.27 | 71.27 | 71.27 | 65.52 | 3M |
| September 30, 2025 | 62.37 | 64.79 | 64.79 | 66.2 | 61.92 | 3.75M |
| September 29, 2025 | 62.44 | 62.56 | 62.56 | 63.89 | 60.2 | 2.51M |
| September 26, 2025 | 62.41 | 62.44 | 62.44 | 63.68 | 60.86 | 3.6M |
| September 25, 2025 | 60.96 | 62.3 | 62.3 | 64.07 | 60 | 4.92M |
| September 24, 2025 | 56.64 | 59.83 | 59.83 | 60.43 | 56.64 | 4.67M |
| September 23, 2025 | 54.1 | 57.65 | 57.65 | 57.79 | 54.1 | 7.01M |
| September 22, 2025 | 52.4 | 52.54 | 52.54 | 55.49 | 50.36 | 4.53M |
| September 19, 2025 | 49.44 | 52.33 | 52.33 | 52.48 | 48.88 | 4.8M |
| September 18, 2025 | 51.68 | 49.67 | 49.67 | 52.45 | 48.32 | 7.59M |
| September 17, 2025 | 50.99 | 51.68 | 51.68 | 53.5 | 49.9 | 7.33M |
| September 16, 2025 | 48.75 | 51.1 | 51.1 | 53.81 | 48.38 | 9.44M |
| September 15, 2025 | 48.58 | 48.92 | 48.92 | 49.75 | 47.4 | 4.96M |
| September 12, 2025 | 46.34 | 48.78 | 48.78 | 51.7 | 46.34 | 7.49M |
| September 11, 2025 | 43.7 | 47.5 | 47.5 | 48.84 | 43.21 | 9.5M |
| September 10, 2025 | 45.59 | 44.82 | 44.82 | 46.48 | 43.01 | 9.74M |
| September 09, 2025 | 41.86 | 46.05 | 46.05 | 46.05 | 40.97 | 13.33M |
| September 08, 2025 | 38.07 | 41.86 | 41.86 | 41.86 | 37.63 | 4.7M |
| September 05, 2025 | 36.76 | 38.05 | 38.05 | 38.26 | 36.71 | 2.38M |