56.20
-2.4(-4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 58 | 56.2 | 56.2 | 59.46 | 55.5 | 25.58M |
| January 13, 2026 | 58.04 | 58.6 | 58.6 | 61.48 | 57.14 | 28.27M |
| January 12, 2026 | 58.06 | 57.46 | 57.46 | 58.81 | 56.72 | 20.15M |
| January 09, 2026 | 54.81 | 55.97 | 55.97 | 56.72 | 54.33 | 17.47M |
| January 08, 2026 | 56.1 | 55.15 | 55.15 | 58.66 | 54.1 | 23.38M |
| January 07, 2026 | 56.33 | 55.39 | 55.39 | 57.26 | 54.9 | 18.01M |
| January 06, 2026 | 56.84 | 55.59 | 55.59 | 57.2 | 55.02 | 20.76M |
| January 05, 2026 | 52.48 | 54.46 | 54.46 | 55.36 | 51.12 | 22M |
| December 31, 2025 | 52.18 | 51.75 | 51.75 | 53.94 | 51.13 | 11.8M |
| December 30, 2025 | 51 | 52.18 | 52.18 | 52.88 | 49.99 | 12.52M |
| December 29, 2025 | 55.55 | 52.05 | 52.05 | 55.8 | 51.81 | 24.4M |
| December 26, 2025 | 54.65 | 55.46 | 55.46 | 56.1 | 53.55 | 27.2M |
| December 25, 2025 | 52 | 52.68 | 52.68 | 53.18 | 51.65 | 19.52M |
| December 24, 2025 | 52.68 | 54.23 | 54.23 | 56.55 | 52.36 | 25.89M |
| December 23, 2025 | 51.45 | 52.68 | 52.68 | 53.7 | 51.06 | 24.56M |
| December 22, 2025 | 51.77 | 51.34 | 51.34 | 52.5 | 50.85 | 23.87M |
| December 19, 2025 | 49.31 | 50.75 | 50.75 | 52.04 | 47.89 | 24.53M |
| December 18, 2025 | 49.72 | 49.25 | 49.25 | 50.99 | 49.11 | 18.77M |
| December 17, 2025 | 49.15 | 50.8 | 50.8 | 51.2 | 47.84 | 27.41M |
| December 16, 2025 | 48.08 | 47.69 | 47.69 | 48.38 | 46.77 | 12.2M |
| December 15, 2025 | 48.38 | 48.08 | 48.08 | 48.95 | 47.14 | 16.16M |
| December 12, 2025 | 51.2 | 48.04 | 48.04 | 51.5 | 48 | 21.23M |
| December 11, 2025 | 50.2 | 49.99 | 49.99 | 51.94 | 49.67 | 21.81M |
| December 10, 2025 | 49.28 | 49.57 | 49.57 | 50.45 | 48.2 | 14.41M |
| December 09, 2025 | 49.5 | 48.95 | 48.95 | 49.86 | 48.73 | 11.6M |
| December 08, 2025 | 48.88 | 50.18 | 50.18 | 50.84 | 48.83 | 17.59M |
| December 05, 2025 | 48.67 | 48.69 | 48.69 | 49.2 | 47.8 | 10.48M |
| December 04, 2025 | 53 | 48.78 | 48.78 | 53 | 48.61 | 11.36M |
| December 03, 2025 | 51.69 | 49.47 | 49.47 | 51.9 | 49.11 | 17.46M |
| December 02, 2025 | 51.98 | 51.34 | 51.34 | 52.09 | 50.68 | 16.64M |
| December 01, 2025 | 54.82 | 52.71 | 52.71 | 55 | 52.53 | 20.59M |
| November 28, 2025 | 53 | 53.77 | 53.77 | 54.96 | 52.52 | 22.36M |
| November 27, 2025 | 53.25 | 53.12 | 53.12 | 54.18 | 52.72 | 21.47M |
| November 26, 2025 | 54.5 | 53.26 | 53.26 | 55.64 | 53.15 | 32.41M |
| November 25, 2025 | 52.5 | 53.93 | 53.93 | 54.98 | 51.2 | 47.93M |
| November 24, 2025 | 54.13 | 53.07 | 53.07 | 55 | 53.06 | 28.78M |
| November 21, 2025 | 58.96 | 58.96 | 58.96 | 60.49 | 58.96 | 8.29M |
| November 20, 2025 | 63.5 | 65.51 | 65.51 | 68.88 | 62.89 | 52.05M |
| November 19, 2025 | 58.66 | 63.26 | 63.26 | 63.26 | 58.2 | 51.4M |
| November 18, 2025 | 60.67 | 57.51 | 57.51 | 62.86 | 56.88 | 48.24M |
| November 17, 2025 | 54.08 | 59.35 | 59.35 | 59.35 | 54.08 | 36.46M |
| November 14, 2025 | 54.08 | 53.95 | 53.95 | 56.69 | 53.14 | 39.28M |
| November 13, 2025 | 47.19 | 52.91 | 52.91 | 52.91 | 47.19 | 9.7M |
| November 12, 2025 | 48.25 | 48.1 | 48.1 | 49.49 | 46.52 | 12.59M |
| November 11, 2025 | 49.05 | 48.63 | 48.63 | 50.08 | 48.26 | 15.13M |
| November 10, 2025 | 49.5 | 49.05 | 49.05 | 51.5 | 48.6 | 24.02M |
| November 07, 2025 | 47.19 | 48.26 | 48.26 | 49.01 | 46 | 20.06M |
| November 06, 2025 | 45.18 | 46.43 | 46.43 | 46.93 | 45 | 11.25M |
| November 05, 2025 | 43.69 | 45.7 | 45.7 | 47.1 | 43.58 | 17.39M |
| November 04, 2025 | 47.34 | 44.86 | 44.86 | 47.95 | 44.51 | 17.73M |
| November 03, 2025 | 47.11 | 47.15 | 47.15 | 47.87 | 45.8 | 15.81M |
| October 31, 2025 | 47.6 | 47.49 | 47.49 | 49.65 | 47.33 | 23.89M |
| October 30, 2025 | 46.74 | 48.2 | 48.2 | 49.29 | 46 | 29.2M |
| October 29, 2025 | 45.12 | 46.77 | 46.77 | 47.13 | 45.12 | 18.01M |
| October 28, 2025 | 44.52 | 44.84 | 44.84 | 46.45 | 44.52 | 19.4M |
| October 27, 2025 | 44.4 | 44.52 | 44.52 | 45.3 | 43.7 | 18.3M |
| October 24, 2025 | 42.3 | 43.58 | 43.58 | 45.3 | 42.3 | 26.1M |
| October 23, 2025 | 39.18 | 42.02 | 42.02 | 42.44 | 39.09 | 24.28M |
| October 22, 2025 | 39.51 | 39.08 | 39.08 | 39.59 | 38.35 | 10.18M |
| October 21, 2025 | 40.32 | 39.69 | 39.69 | 41.72 | 39.59 | 13.1M |