39.69
+3.61(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 36.08 | 39.69 | 39.69 | 39.69 | 36.03 | 12.07M |
| December 24, 2025 | 35.48 | 36.08 | 36.08 | 36.09 | 35.48 | 1.93M |
| December 23, 2025 | 35.72 | 35.48 | 35.48 | 36.2 | 35.3 | 2.09M |
| December 22, 2025 | 36.43 | 35.73 | 35.73 | 36.43 | 35.67 | 3.25M |
| December 19, 2025 | 35.46 | 36.5 | 36.5 | 36.5 | 35.1 | 3.02M |
| December 18, 2025 | 35.03 | 35.2 | 35.2 | 35.88 | 34.95 | 1.7M |
| December 17, 2025 | 34.9 | 35.26 | 35.26 | 35.49 | 34.28 | 2.51M |
| December 16, 2025 | 35.9 | 35.14 | 35.14 | 36.03 | 35.03 | 1.81M |
| December 15, 2025 | 35.73 | 35.9 | 35.9 | 36.2 | 35.41 | 2.18M |
| December 12, 2025 | 36.69 | 35.82 | 35.82 | 36.82 | 35.71 | 3.09M |
| December 11, 2025 | 38.1 | 36.72 | 36.72 | 38.1 | 36.65 | 3.89M |
| December 10, 2025 | 38.4 | 38.1 | 38.1 | 38.71 | 37.39 | 5.03M |
| December 09, 2025 | 36.17 | 38.69 | 38.69 | 39.28 | 35.96 | 9.81M |
| December 08, 2025 | 35.42 | 36.17 | 36.17 | 36.57 | 34.94 | 3.79M |
| December 05, 2025 | 34.88 | 35.41 | 35.41 | 35.42 | 34.45 | 1.62M |
| December 04, 2025 | 35.41 | 34.86 | 34.86 | 35.77 | 34.7 | 1.57M |
| December 03, 2025 | 35.45 | 35.2 | 35.2 | 35.77 | 35.11 | 1.69M |
| December 02, 2025 | 35.2 | 35.39 | 35.39 | 36.18 | 34.98 | 3.2M |
| December 01, 2025 | 35.44 | 35.23 | 35.23 | 35.57 | 35.1 | 1.66M |
| November 28, 2025 | 35.41 | 35.43 | 35.43 | 35.99 | 35.01 | 1.98M |
| November 27, 2025 | 34.98 | 35.41 | 35.41 | 35.86 | 34.67 | 2.39M |
| November 26, 2025 | 34.84 | 35 | 35 | 35.34 | 34.59 | 2.33M |
| November 25, 2025 | 34.54 | 34.8 | 34.8 | 35.16 | 34.52 | 1.89M |
| November 24, 2025 | 34.39 | 34.52 | 34.52 | 34.65 | 34.01 | 1.74M |
| November 21, 2025 | 34 | 34.24 | 34.24 | 35.18 | 33.9 | 3.69M |
| November 20, 2025 | 34.7 | 34.31 | 34.31 | 34.95 | 34.02 | 1.81M |
| November 19, 2025 | 35.34 | 34.68 | 34.68 | 35.39 | 34.47 | 2.78M |
| November 18, 2025 | 35.1 | 35.33 | 35.33 | 35.68 | 34.9 | 2.55M |
| November 17, 2025 | 35.5 | 35.18 | 35.18 | 35.52 | 35 | 2.33M |
| November 14, 2025 | 35.1 | 35.68 | 35.68 | 36.15 | 35.01 | 2.89M |
| November 13, 2025 | 35.52 | 35.34 | 35.34 | 35.63 | 35.24 | 2.02M |
| November 12, 2025 | 35.47 | 35.5 | 35.5 | 35.79 | 34.91 | 3.35M |
| November 11, 2025 | 36.32 | 35.47 | 35.47 | 36.48 | 35.3 | 2.46M |
| November 10, 2025 | 36.14 | 36.24 | 36.24 | 36.85 | 35.95 | 2.56M |
| November 07, 2025 | 36.71 | 36.1 | 36.1 | 36.71 | 36.07 | 2.12M |
| November 06, 2025 | 37.13 | 36.68 | 36.68 | 37.35 | 36.6 | 2.68M |
| November 05, 2025 | 36.21 | 36.97 | 36.97 | 37.07 | 36.1 | 2.35M |
| November 04, 2025 | 37.49 | 36.67 | 36.67 | 37.49 | 36.4 | 3.14M |
| November 03, 2025 | 38.5 | 37.49 | 37.49 | 38.54 | 36.86 | 5.73M |
| October 31, 2025 | 37.8 | 38.48 | 38.48 | 39.14 | 37.8 | 5.24M |
| October 30, 2025 | 39.35 | 37.89 | 37.89 | 39.35 | 36.75 | 7.59M |
| October 29, 2025 | 37.88 | 37.56 | 37.56 | 38.46 | 37.23 | 6.16M |
| October 28, 2025 | 38.77 | 38.17 | 38.17 | 39 | 38 | 3.56M |
| October 27, 2025 | 39.09 | 38.82 | 38.82 | 39.4 | 38.15 | 3.77M |
| October 24, 2025 | 39.35 | 39.11 | 39.11 | 39.96 | 38.83 | 4.42M |
| October 23, 2025 | 40.14 | 39.37 | 39.37 | 40.39 | 39.08 | 5.44M |
| October 22, 2025 | 41.67 | 40.69 | 40.69 | 41.83 | 40.61 | 7.73M |
| October 21, 2025 | 38.3 | 42.16 | 42.16 | 43.47 | 38.3 | 10.53M |
| October 20, 2025 | 41.1 | 40.67 | 40.67 | 41.78 | 39.2 | 14.25M |
| October 17, 2025 | 38.3 | 39.8 | 39.8 | 41.7 | 38.16 | 18.33M |
| October 16, 2025 | 39.82 | 37.91 | 37.91 | 40.52 | 37.82 | 13.69M |
| October 15, 2025 | 35.51 | 38.56 | 38.56 | 38.56 | 35.51 | 4.39M |
| October 14, 2025 | 35.2 | 35.05 | 35.05 | 35.95 | 34.76 | 4.56M |
| October 13, 2025 | 34.88 | 34.99 | 34.99 | 35.5 | 33.62 | 5.54M |
| October 10, 2025 | 35.35 | 36.18 | 36.18 | 36.76 | 35.23 | 6.04M |
| October 09, 2025 | 36.75 | 35.52 | 35.52 | 36.99 | 35.03 | 4.08M |
| September 30, 2025 | 36.99 | 36.65 | 36.65 | 37.15 | 36.12 | 3.57M |
| September 29, 2025 | 34.93 | 36.69 | 36.69 | 37.25 | 34.93 | 5.28M |
| September 26, 2025 | 35.62 | 34.93 | 34.93 | 35.67 | 34.45 | 4.22M |
| September 25, 2025 | 36.21 | 35.61 | 35.61 | 36.59 | 35.35 | 3.88M |