60.19
+10.03(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.17 | 60.19 | 60.19 | 60.19 | 55.17 | 20.74M |
| August 15, 2025 | 48.5 | 50.16 | 50.16 | 50.47 | 47.6 | 8.6M |
| August 14, 2025 | 49.02 | 48.55 | 48.55 | 51.07 | 48.29 | 8.7M |
| August 13, 2025 | 49.11 | 48.84 | 48.84 | 49.49 | 47.98 | 7.26M |
| August 12, 2025 | 49.16 | 49.21 | 49.21 | 50.28 | 48.51 | 6.76M |
| August 11, 2025 | 48.31 | 48.9 | 48.9 | 50.39 | 47.8 | 9.15M |
| August 08, 2025 | 48.78 | 48.16 | 48.16 | 49.39 | 47.8 | 7.74M |
| August 07, 2025 | 46.03 | 48.98 | 48.98 | 49.44 | 45.91 | 13.62M |
| August 06, 2025 | 44.05 | 45.75 | 45.75 | 46.2 | 43.57 | 9.91M |
| August 05, 2025 | 44 | 43.78 | 43.78 | 44.18 | 43.05 | 5.16M |
| August 04, 2025 | 43.45 | 43.83 | 43.83 | 44.15 | 42.91 | 6.57M |
| August 01, 2025 | 45.19 | 43.71 | 43.71 | 46.47 | 43.43 | 10.62M |
| July 31, 2025 | 43.4 | 44.82 | 44.82 | 45.82 | 43.3 | 10.27M |
| July 30, 2025 | 43.78 | 43.54 | 43.54 | 44.09 | 42.3 | 8.5M |
| July 29, 2025 | 44.4 | 44.22 | 44.22 | 44.8 | 43.61 | 7.68M |
| July 28, 2025 | 43.27 | 44.75 | 44.75 | 44.79 | 42.35 | 10.43M |
| July 25, 2025 | 42 | 43.16 | 43.16 | 44.4 | 41.55 | 10.33M |
| July 24, 2025 | 41.86 | 41.97 | 41.97 | 42.26 | 41.28 | 7.51M |
| July 23, 2025 | 41.04 | 41.95 | 41.95 | 42.39 | 40.51 | 8.95M |
| July 22, 2025 | 39.72 | 41.31 | 41.31 | 42.76 | 39.7 | 12.28M |
| July 21, 2025 | 40.31 | 40.09 | 40.09 | 41.08 | 39.28 | 9.5M |
| July 18, 2025 | 40.38 | 40.56 | 40.56 | 40.95 | 40.1 | 8.78M |
| July 17, 2025 | 40.2 | 40.6 | 40.6 | 40.88 | 39.71 | 13.91M |
| July 16, 2025 | 36.63 | 40.03 | 40.03 | 40.44 | 36.35 | 20.98M |
| July 15, 2025 | 36.51 | 36.54 | 36.54 | 37.17 | 35.33 | 14.09M |
| July 14, 2025 | 37.9 | 37.17 | 37.17 | 38.2 | 36.6 | 9.09M |
| July 11, 2025 | 37.69 | 37.93 | 37.93 | 38.38 | 37.18 | 14.81M |
| July 10, 2025 | 36.81 | 37.65 | 37.65 | 38.27 | 36.06 | 20.88M |
| July 09, 2025 | 32.38 | 37 | 37 | 37.15 | 32.24 | 28.55M |
| July 08, 2025 | 32.11 | 32.28 | 32.28 | 32.55 | 31.85 | 4.39M |
| July 07, 2025 | 31.3 | 32.11 | 32.11 | 33.05 | 31.22 | 7.32M |
| July 04, 2025 | 31.75 | 31.39 | 31.39 | 31.9 | 31.31 | 3.34M |
| July 03, 2025 | 31.84 | 31.73 | 31.73 | 32.2 | 31.41 | 3.43M |
| July 02, 2025 | 32.26 | 31.9 | 31.9 | 32.73 | 31.6 | 4.78M |
| July 01, 2025 | 32.33 | 32.32 | 32.32 | 32.75 | 32.03 | 6.13M |
| June 30, 2025 | 31.19 | 32.43 | 32.43 | 32.46 | 30.93 | 6.43M |
| June 27, 2025 | 31.08 | 31.18 | 31.18 | 31.89 | 31.01 | 4.09M |
| June 26, 2025 | 31.4 | 31.02 | 31.02 | 31.55 | 31.01 | 3.56M |
| June 25, 2025 | 31.44 | 31.5 | 31.5 | 31.68 | 30.97 | 3.57M |
| June 24, 2025 | 30.72 | 31.44 | 31.44 | 31.48 | 30.7 | 4.17M |
| June 23, 2025 | 30.25 | 30.78 | 30.78 | 31.42 | 30.25 | 5.22M |
| June 20, 2025 | 31.3 | 30.34 | 30.34 | 31.6 | 30.32 | 4.93M |
| June 19, 2025 | 32 | 31.29 | 31.29 | 32.15 | 31.16 | 3.91M |
| June 18, 2025 | 32.38 | 32 | 32 | 32.75 | 31.8 | 3.39M |
| June 17, 2025 | 33.42 | 32.58 | 32.58 | 33.5 | 32.2 | 6.78M |
| June 16, 2025 | 33.85 | 33.29 | 33.29 | 34.53 | 32.68 | 9.15M |
| June 13, 2025 | 33.4 | 32.81 | 32.81 | 33.6 | 32.22 | 6.71M |
| June 12, 2025 | 33.2 | 33.6 | 33.6 | 33.8 | 33 | 4.13M |
| June 11, 2025 | 32.85 | 33.23 | 33.23 | 34.71 | 32.71 | 7.76M |
| June 10, 2025 | 34.49 | 32.84 | 32.84 | 34.49 | 32.79 | 9.22M |
| June 09, 2025 | 34.19 | 34.42 | 34.42 | 35.16 | 33.64 | 5.61M |
| June 06, 2025 | 34.36 | 34.04 | 34.04 | 34.5 | 33.8 | 4.61M |
| June 05, 2025 | 35.19 | 34.44 | 34.44 | 35.21 | 33.9 | 8.22M |
| June 04, 2025 | 35.8 | 35.08 | 35.08 | 36.09 | 34.56 | 7.9M |
| June 03, 2025 | 35 | 35.35 | 35.35 | 35.86 | 34.8 | 6.95M |
| May 30, 2025 | 35.28 | 35.33 | 35.33 | 36.45 | 34.3 | 8.72M |
| May 29, 2025 | 34.12 | 35.8 | 35.8 | 35.85 | 33.85 | 13.81M |
| May 28, 2025 | 33.51 | 34.1 | 34.1 | 34.2 | 33.51 | 10.48M |
| May 27, 2025 | 31.7 | 33.47 | 33.47 | 33.79 | 31.3 | 13.64M |
| May 26, 2025 | 29.78 | 31.83 | 31.83 | 31.97 | 29.78 | 10.71M |