56.45
+2.51(+4.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 53 | 56.45 | 56.45 | 58.7 | 52.53 | 27.71M |
| December 29, 2025 | 53.14 | 53.94 | 53.94 | 55.46 | 52.6 | 20.36M |
| December 26, 2025 | 52 | 53.14 | 53.14 | 54.37 | 51.88 | 21.71M |
| December 25, 2025 | 49.56 | 52.11 | 52.11 | 53.23 | 49.56 | 19.83M |
| December 24, 2025 | 48.4 | 48.85 | 48.85 | 48.99 | 48.31 | 5.01M |
| December 23, 2025 | 48.99 | 48.63 | 48.63 | 49.3 | 48.2 | 7.27M |
| December 22, 2025 | 48.58 | 49.7 | 49.7 | 50.38 | 47.82 | 12.75M |
| December 19, 2025 | 46.69 | 47.47 | 47.47 | 48.44 | 46.65 | 7.61M |
| December 18, 2025 | 46.46 | 46.23 | 46.23 | 47.33 | 46.22 | 4.58M |
| December 17, 2025 | 46.02 | 46.86 | 46.86 | 47.25 | 45.5 | 5.74M |
| December 16, 2025 | 47.82 | 46.06 | 46.06 | 47.82 | 46 | 6.41M |
| December 15, 2025 | 49.13 | 47.86 | 47.86 | 49.3 | 47.86 | 6.56M |
| December 12, 2025 | 49.4 | 49.65 | 49.65 | 49.88 | 48.47 | 7.43M |
| December 11, 2025 | 50.24 | 49.46 | 49.46 | 50.5 | 49.33 | 6.79M |
| December 10, 2025 | 50.43 | 50.25 | 50.25 | 50.8 | 49.71 | 7.25M |
| December 09, 2025 | 50.75 | 50.44 | 50.44 | 51.64 | 50.2 | 10.52M |
| December 08, 2025 | 50.36 | 51.77 | 51.77 | 52.08 | 49.7 | 15.67M |
| December 05, 2025 | 49.79 | 50.94 | 50.94 | 51.19 | 49.02 | 19.8M |
| December 04, 2025 | 47.3 | 50.1 | 50.1 | 52 | 47 | 26.85M |
| December 03, 2025 | 46.43 | 46.04 | 46.04 | 46.78 | 45.75 | 3.95M |
| December 02, 2025 | 47.56 | 46.17 | 46.17 | 47.67 | 46.07 | 6.01M |
| December 01, 2025 | 46.82 | 47.89 | 47.89 | 47.97 | 46.82 | 6.58M |
| November 28, 2025 | 46.91 | 46.81 | 46.81 | 47.42 | 45.99 | 7.3M |
| November 27, 2025 | 47.41 | 47.17 | 47.17 | 48.2 | 47.12 | 6.09M |
| November 26, 2025 | 47.02 | 47.66 | 47.66 | 48.56 | 46.56 | 8.09M |
| November 25, 2025 | 47.5 | 47.13 | 47.13 | 48.2 | 47.06 | 6.79M |
| November 24, 2025 | 46.5 | 47.05 | 47.05 | 47.26 | 45.71 | 5.82M |
| November 21, 2025 | 45.94 | 46.36 | 46.36 | 47.31 | 45.28 | 8.18M |
| November 20, 2025 | 47.28 | 46.4 | 46.4 | 47.66 | 46.4 | 3.77M |
| November 19, 2025 | 47.38 | 47.11 | 47.11 | 47.88 | 46.76 | 4.25M |
| November 18, 2025 | 47.71 | 47.38 | 47.38 | 48 | 47.1 | 3.73M |
| November 17, 2025 | 46.89 | 47.71 | 47.71 | 48.39 | 46.8 | 4.61M |
| November 14, 2025 | 47.85 | 47.25 | 47.25 | 48.2 | 47.24 | 4.7M |
| November 13, 2025 | 48.1 | 48.47 | 48.47 | 48.96 | 47.8 | 4.52M |
| November 12, 2025 | 49.02 | 48.19 | 48.19 | 49.36 | 47.75 | 5.32M |
| November 11, 2025 | 50.51 | 48.95 | 48.95 | 50.6 | 48.8 | 5.07M |
| November 10, 2025 | 50.55 | 49.65 | 49.65 | 51.1 | 49.12 | 6.04M |
| November 07, 2025 | 52.18 | 50.5 | 50.5 | 52.2 | 50.5 | 5.93M |
| November 06, 2025 | 50.95 | 52.32 | 52.32 | 52.94 | 50.8 | 7.6M |
| November 05, 2025 | 49.88 | 50.69 | 50.69 | 51.27 | 49.88 | 5.3M |
| November 04, 2025 | 53.39 | 51.01 | 51.01 | 53.8 | 50.68 | 10.62M |
| November 03, 2025 | 55.19 | 54.11 | 54.11 | 55.35 | 53.67 | 6.19M |
| October 31, 2025 | 54.46 | 54.84 | 54.84 | 56.07 | 54.46 | 7.73M |
| October 30, 2025 | 53.05 | 54.43 | 54.43 | 56.5 | 53.05 | 8.48M |
| October 29, 2025 | 56.1 | 55.77 | 55.77 | 56.33 | 55.08 | 8.41M |
| October 28, 2025 | 55.22 | 56.26 | 56.26 | 56.78 | 55.01 | 12.01M |
| October 27, 2025 | 54.79 | 55.33 | 55.33 | 55.81 | 54.51 | 9.01M |
| October 24, 2025 | 53.05 | 54.25 | 54.25 | 54.46 | 53 | 7.84M |
| October 23, 2025 | 53.79 | 52.5 | 52.5 | 53.8 | 51.68 | 8.11M |
| October 22, 2025 | 54.51 | 54.29 | 54.29 | 55.78 | 54.08 | 7.16M |
| October 21, 2025 | 55 | 55.16 | 55.16 | 55.17 | 53.48 | 7.66M |
| October 20, 2025 | 54.52 | 54.49 | 54.49 | 55.54 | 53.64 | 7.95M |
| October 17, 2025 | 55.12 | 52.95 | 52.95 | 55.58 | 52.81 | 7.78M |
| October 16, 2025 | 56.08 | 54.95 | 54.95 | 56.21 | 54.65 | 8.39M |
| October 15, 2025 | 54.01 | 57.12 | 57.12 | 57.12 | 53.31 | 12.39M |
| October 14, 2025 | 56.3 | 53.8 | 53.8 | 58.32 | 53.8 | 10.86M |
| October 13, 2025 | 54.63 | 56.12 | 56.12 | 56.66 | 53.13 | 12.04M |
| October 10, 2025 | 59.27 | 58.58 | 58.58 | 59.99 | 57.79 | 14.04M |
| October 09, 2025 | 57.88 | 58.99 | 58.99 | 59.59 | 56.8 | 12.31M |
| September 30, 2025 | 58.5 | 57.9 | 57.9 | 58.96 | 57.84 | 10.69M |