43.50
+2.63(+6.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 40.22 | 43.5 | 43.5 | 44.07 | 40 | 20.73M |
| December 29, 2025 | 39.77 | 40.87 | 40.87 | 41.6 | 38.51 | 17.19M |
| December 26, 2025 | 38.7 | 38.81 | 38.81 | 40.43 | 38.21 | 9.22M |
| December 25, 2025 | 38.36 | 38.99 | 38.99 | 39.86 | 37.71 | 9.94M |
| December 24, 2025 | 39 | 38.14 | 38.14 | 39.07 | 37.13 | 7.22M |
| December 23, 2025 | 39.44 | 38.46 | 38.46 | 39.7 | 38.24 | 6.85M |
| December 22, 2025 | 40.26 | 39.21 | 39.21 | 40.36 | 38.88 | 5.08M |
| December 19, 2025 | 40.02 | 39.58 | 39.58 | 41.07 | 39.55 | 3.29M |
| December 18, 2025 | 39.48 | 39.96 | 39.96 | 41.63 | 39.03 | 4.33M |
| December 17, 2025 | 38.8 | 39.77 | 39.77 | 40.08 | 38.58 | 3.38M |
| December 16, 2025 | 40 | 38.7 | 38.7 | 40.16 | 38.12 | 4.37M |
| December 15, 2025 | 40.4 | 39.98 | 39.98 | 40.97 | 39.61 | 3.61M |
| December 12, 2025 | 40.66 | 40.95 | 40.95 | 41.5 | 40.13 | 4.48M |
| December 11, 2025 | 41.91 | 41.07 | 41.07 | 42.6 | 40.85 | 3.68M |
| December 10, 2025 | 41.47 | 42.2 | 42.2 | 42.35 | 40.98 | 4.45M |
| December 09, 2025 | 41.14 | 42.23 | 42.23 | 43.25 | 41.14 | 6.82M |
| December 08, 2025 | 41.17 | 41.65 | 41.65 | 42.11 | 41.09 | 4.54M |
| December 05, 2025 | 40.51 | 41.78 | 41.78 | 41.79 | 39.9 | 5.34M |
| December 04, 2025 | 43.1 | 40.66 | 40.66 | 43.1 | 40.52 | 4.59M |
| December 03, 2025 | 42.12 | 40.85 | 40.85 | 42.6 | 40.78 | 4.28M |
| December 02, 2025 | 43.54 | 42.21 | 42.21 | 43.54 | 42.07 | 3.42M |
| December 01, 2025 | 43.41 | 43.28 | 43.28 | 44.17 | 42.84 | 4.27M |
| November 28, 2025 | 43.1 | 43.76 | 43.76 | 44.08 | 42.88 | 3.47M |
| November 27, 2025 | 44.18 | 43.58 | 43.58 | 44.76 | 43.51 | 4.38M |
| November 26, 2025 | 42.49 | 44.18 | 44.18 | 46 | 41.92 | 9.21M |
| November 25, 2025 | 41 | 42.74 | 42.74 | 43.29 | 40.65 | 7.27M |
| November 24, 2025 | 41 | 40.65 | 40.65 | 41.1 | 39.9 | 4.04M |
| November 21, 2025 | 40.8 | 40.5 | 40.5 | 42.08 | 40.38 | 5.45M |
| November 20, 2025 | 44.77 | 42.35 | 42.35 | 44.77 | 41.89 | 6.47M |
| November 19, 2025 | 45.5 | 44.1 | 44.1 | 45.51 | 43.79 | 5.26M |
| November 18, 2025 | 47.28 | 45.51 | 45.51 | 47.8 | 44.96 | 9.01M |
| November 17, 2025 | 45.3 | 48.15 | 48.15 | 49.2 | 45 | 14.45M |
| November 14, 2025 | 45 | 44.78 | 44.78 | 47.5 | 44.34 | 8.63M |
| November 13, 2025 | 44.31 | 46.1 | 46.1 | 47.18 | 44.31 | 10.21M |
| November 12, 2025 | 44.26 | 44.8 | 44.8 | 46.88 | 44.14 | 10.75M |
| November 11, 2025 | 43.86 | 44.49 | 44.49 | 44.99 | 43.01 | 8.39M |
| November 10, 2025 | 44.24 | 43.95 | 43.95 | 44.9 | 43.61 | 5.96M |
| November 07, 2025 | 45.88 | 44.21 | 44.21 | 45.88 | 43.76 | 9.8M |
| November 06, 2025 | 46 | 46.26 | 46.26 | 46.72 | 45.18 | 6.25M |
| November 05, 2025 | 45.5 | 45.66 | 45.66 | 46.9 | 45.09 | 5.87M |
| November 04, 2025 | 46.61 | 46.27 | 46.27 | 47.48 | 45.65 | 9.13M |
| November 03, 2025 | 48.62 | 47.5 | 47.5 | 51.88 | 47.1 | 10.55M |
| October 31, 2025 | 47.01 | 48.51 | 48.51 | 49.5 | 47 | 8.82M |
| October 30, 2025 | 50.7 | 47.51 | 47.51 | 50.71 | 47.37 | 13.55M |
| October 29, 2025 | 52.42 | 50.95 | 50.95 | 54.79 | 50.52 | 16.89M |
| October 28, 2025 | 49.61 | 51.68 | 51.68 | 53.61 | 47.77 | 18.88M |
| October 27, 2025 | 50.74 | 49.6 | 49.6 | 52.46 | 48.48 | 12.64M |
| October 24, 2025 | 50.7 | 49.8 | 49.8 | 51.3 | 49.3 | 8.76M |
| October 23, 2025 | 51.51 | 50.53 | 50.53 | 51.98 | 49.34 | 8.54M |
| October 22, 2025 | 53.15 | 52.06 | 52.06 | 53.29 | 50.56 | 9.16M |
| October 21, 2025 | 51.74 | 53.14 | 53.14 | 55 | 50.35 | 15.09M |
| October 20, 2025 | 52.01 | 51.75 | 51.75 | 53.5 | 50.15 | 17.84M |
| October 17, 2025 | 50.01 | 54.97 | 54.97 | 56.38 | 50.01 | 26.54M |
| October 16, 2025 | 50.6 | 49.5 | 49.5 | 50.88 | 48.91 | 11.66M |
| October 15, 2025 | 52.01 | 50.99 | 50.99 | 53.08 | 50.6 | 14.31M |
| October 14, 2025 | 56.97 | 52.33 | 52.33 | 57.18 | 52 | 17.23M |
| October 13, 2025 | 50.82 | 55.91 | 55.91 | 56.6 | 50.82 | 22.84M |
| October 10, 2025 | 55.16 | 53.85 | 53.85 | 60.7 | 53 | 28.11M |
| October 09, 2025 | 46.04 | 52.78 | 52.78 | 53.9 | 46.04 | 24.09M |
| September 30, 2025 | 47.6 | 46.68 | 46.68 | 48.49 | 45.61 | 15.17M |