43.64
+7.27(+19.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 37.89 | 43.64 | 43.64 | 43.64 | 37.85 | 27.02M |
| August 15, 2025 | 32.55 | 36.37 | 36.37 | 37.58 | 32.51 | 21.85M |
| August 14, 2025 | 33.6 | 32.5 | 32.5 | 35.3 | 32.33 | 15.15M |
| August 13, 2025 | 32.8 | 33.29 | 33.29 | 33.8 | 32.27 | 14.47M |
| August 12, 2025 | 33 | 32.8 | 32.8 | 34.13 | 32.31 | 12.73M |
| August 11, 2025 | 31.74 | 33.02 | 33.02 | 33.19 | 31.74 | 11.48M |
| August 08, 2025 | 32.01 | 31.72 | 31.72 | 33.2 | 31.03 | 12.71M |
| August 07, 2025 | 31 | 32.3 | 32.3 | 33.37 | 30.81 | 18.12M |
| August 06, 2025 | 29.1 | 30.8 | 30.8 | 31 | 28.9 | 14.93M |
| August 05, 2025 | 28.31 | 29.1 | 29.1 | 29.1 | 28.29 | 6.91M |
| August 04, 2025 | 27.61 | 28.52 | 28.52 | 28.7 | 27.07 | 5.76M |
| August 01, 2025 | 28 | 28.05 | 28.05 | 28.85 | 27.85 | 5.53M |
| July 31, 2025 | 27.79 | 28.29 | 28.29 | 29.29 | 27.68 | 8.1M |
| July 30, 2025 | 28.2 | 27.8 | 27.8 | 28.32 | 27.62 | 3.87M |
| July 29, 2025 | 27.98 | 28.38 | 28.38 | 28.5 | 27.5 | 5.02M |
| July 28, 2025 | 27.9 | 28.08 | 28.08 | 28.41 | 27.88 | 3.34M |
| July 25, 2025 | 28.58 | 27.97 | 27.97 | 28.58 | 27.88 | 4.4M |
| July 24, 2025 | 28.16 | 28.32 | 28.32 | 28.56 | 28.12 | 5.08M |
| July 23, 2025 | 29.21 | 28.78 | 28.78 | 30.18 | 28.68 | 7.48M |
| July 22, 2025 | 28.98 | 29.25 | 29.25 | 29.88 | 28.84 | 6.82M |
| July 21, 2025 | 28.52 | 29.29 | 29.29 | 29.33 | 28.25 | 8.23M |
| July 18, 2025 | 28.16 | 28.2 | 28.2 | 28.44 | 28.05 | 2.79M |
| July 17, 2025 | 28.1 | 28.16 | 28.16 | 28.16 | 27.78 | 3.94M |
| July 16, 2025 | 28.6 | 28.1 | 28.1 | 28.6 | 28.01 | 3.86M |
| July 15, 2025 | 28.51 | 28.47 | 28.47 | 28.94 | 28.09 | 5.19M |
| July 14, 2025 | 28.38 | 28.78 | 28.78 | 29.25 | 27.86 | 7.6M |
| July 11, 2025 | 28.4 | 28.25 | 28.25 | 29 | 28.05 | 9.15M |
| July 10, 2025 | 27 | 28.79 | 28.79 | 30.12 | 27 | 14.51M |
| July 09, 2025 | 27.12 | 26.98 | 26.98 | 27.5 | 26.8 | 5.83M |
| July 08, 2025 | 26.35 | 27.33 | 27.33 | 27.9 | 26.16 | 8.33M |
| July 07, 2025 | 26.12 | 26.27 | 26.27 | 26.57 | 25.76 | 3M |
| July 04, 2025 | 26.69 | 26.11 | 26.11 | 26.8 | 26.11 | 3.84M |
| July 03, 2025 | 27 | 26.68 | 26.68 | 27.09 | 26.5 | 7.46M |
| July 02, 2025 | 26.14 | 27.68 | 27.68 | 27.68 | 25.41 | 12.27M |
| July 01, 2025 | 26.38 | 26.18 | 26.18 | 26.38 | 25.8 | 3.68M |
| June 30, 2025 | 25.9 | 26.29 | 26.29 | 26.55 | 25.75 | 5.01M |
| June 27, 2025 | 25.93 | 25.81 | 25.81 | 26.32 | 25.7 | 3.65M |
| June 26, 2025 | 26.61 | 25.98 | 25.98 | 26.7 | 25.93 | 4.54M |
| June 25, 2025 | 25.8 | 26.27 | 26.27 | 26.9 | 25.52 | 5.86M |
| June 24, 2025 | 25.33 | 25.87 | 25.87 | 25.88 | 25.22 | 4.65M |
| June 23, 2025 | 25.44 | 25.27 | 25.27 | 25.72 | 24.8 | 2.97M |
| June 20, 2025 | 26.06 | 25.48 | 25.48 | 26.44 | 25.42 | 2.33M |
| June 19, 2025 | 26.04 | 26.17 | 26.17 | 26.79 | 25.97 | 2.88M |
| June 18, 2025 | 26.06 | 26.18 | 26.18 | 26.68 | 26 | 1.74M |
| June 17, 2025 | 26.59 | 26.19 | 26.19 | 26.6 | 26.01 | 1.65M |
| June 16, 2025 | 26.24 | 26.33 | 26.33 | 26.47 | 26.04 | 1.69M |
| June 13, 2025 | 26.66 | 26.36 | 26.36 | 26.67 | 25.97 | 2.23M |
| June 12, 2025 | 27.14 | 26.7 | 26.7 | 27.3 | 26.5 | 2.18M |
| June 11, 2025 | 27.1 | 27.21 | 27.21 | 27.56 | 27 | 1.41M |
| June 10, 2025 | 27.54 | 27.11 | 27.11 | 27.7 | 26.66 | 2.29M |
| June 09, 2025 | 28.01 | 27.64 | 27.64 | 28.1 | 27.39 | 3.11M |
| June 06, 2025 | 28.15 | 28.04 | 28.04 | 28.47 | 27.74 | 1.78M |
| June 05, 2025 | 27.77 | 28.04 | 28.04 | 28.3 | 27.44 | 2.52M |
| June 04, 2025 | 27.12 | 27.56 | 27.56 | 27.85 | 27.05 | 1.98M |
| June 03, 2025 | 26.67 | 27.15 | 27.15 | 27.57 | 26.49 | 2.15M |
| May 30, 2025 | 27.47 | 26.68 | 26.68 | 27.58 | 26.61 | 1.85M |
| May 29, 2025 | 27.14 | 27.64 | 27.64 | 27.8 | 27.1 | 2.01M |
| May 28, 2025 | 27.61 | 27.15 | 27.15 | 27.86 | 27.07 | 1.99M |
| May 27, 2025 | 28.1 | 27.6 | 27.6 | 28.2 | 27.51 | 2.07M |
| May 26, 2025 | 28.42 | 28.24 | 28.24 | 28.59 | 27.82 | 1.83M |