39.21
+0.31(+0.80%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.02 | 39.21 | 39.21 | 40.79 | 38.6 | 2.93M |
September 25, 2025 | 39.24 | 38.9 | 38.9 | 39.58 | 38.7 | 1.52M |
September 24, 2025 | 38.38 | 39.3 | 39.3 | 39.4 | 37.71 | 1.57M |
September 23, 2025 | 39.31 | 38.4 | 38.4 | 39.32 | 37.3 | 2.42M |
September 22, 2025 | 39.8 | 39.06 | 39.06 | 39.8 | 38.88 | 1.67M |
September 19, 2025 | 43.08 | 39.83 | 39.83 | 43.08 | 39.01 | 2.07M |
September 18, 2025 | 41.62 | 39.7 | 39.7 | 41.62 | 39.48 | 4.71M |
September 17, 2025 | 41.02 | 41.62 | 41.62 | 43.11 | 41.02 | 4.17M |
September 16, 2025 | 40.19 | 41.36 | 41.36 | 41.4 | 40.18 | 2.06M |
September 15, 2025 | 41.51 | 40.68 | 40.68 | 41.85 | 40.51 | 3.41M |
September 12, 2025 | 43.08 | 42.28 | 42.28 | 43.52 | 42.01 | 3.04M |
September 11, 2025 | 43.05 | 43.07 | 43.07 | 43.1 | 42 | 2.89M |
September 10, 2025 | 42.66 | 43.05 | 43.05 | 43.97 | 42.35 | 2.47M |
September 09, 2025 | 42.18 | 42.98 | 42.98 | 43.14 | 41.6 | 3.62M |
September 08, 2025 | 42.19 | 42.16 | 42.16 | 42.58 | 41.8 | 2.58M |
September 05, 2025 | 42.32 | 42.67 | 42.67 | 42.95 | 41.64 | 3.05M |
September 04, 2025 | 42 | 42.14 | 42.14 | 44.36 | 41.3 | 4.22M |
September 03, 2025 | 44.7 | 41.92 | 41.92 | 44.7 | 41.7 | 3.82M |
September 02, 2025 | 45.4 | 44.61 | 44.61 | 45.43 | 43.5 | 4.92M |
September 01, 2025 | 43.6 | 45.43 | 45.43 | 47.19 | 43.01 | 8.89M |
August 29, 2025 | 41.52 | 43.6 | 43.6 | 44.18 | 41.16 | 6.44M |
August 28, 2025 | 41.58 | 41.67 | 41.67 | 41.84 | 40.59 | 2.54M |
August 27, 2025 | 42.87 | 41.58 | 41.58 | 43.08 | 41.51 | 2.97M |
August 26, 2025 | 43.07 | 42.86 | 42.86 | 43.21 | 42.69 | 2.27M |
August 25, 2025 | 43.38 | 43.08 | 43.08 | 43.38 | 42.77 | 3.42M |
August 22, 2025 | 42.95 | 43.11 | 43.11 | 43.19 | 42.5 | 2.77M |
August 21, 2025 | 43.36 | 42.94 | 42.94 | 43.45 | 42.85 | 3.23M |
August 20, 2025 | 43.99 | 43.32 | 43.32 | 43.99 | 43.11 | 4.49M |
August 19, 2025 | 43.82 | 44.15 | 44.15 | 44.17 | 43.2 | 5.35M |
August 18, 2025 | 45 | 44 | 44 | 45.1 | 43.88 | 9.13M |
August 15, 2025 | 52.43 | 45.33 | 45.33 | 54.77 | 45.25 | 13.85M |
August 14, 2025 | 52.53 | 51.95 | 51.95 | 53 | 51.11 | 2.99M |
August 13, 2025 | 50.64 | 52.27 | 52.27 | 52.78 | 50.3 | 3.37M |
August 12, 2025 | 51.01 | 50.62 | 50.62 | 51.7 | 50.2 | 2.62M |
August 11, 2025 | 50.77 | 51.27 | 51.27 | 51.5 | 50 | 3.05M |
August 08, 2025 | 51.51 | 51.18 | 51.18 | 52.2 | 50.16 | 3.08M |
August 07, 2025 | 50.81 | 52.2 | 52.2 | 53.35 | 50.73 | 4.94M |
August 06, 2025 | 50.68 | 50.22 | 50.22 | 51.6 | 49.58 | 3.9M |
August 05, 2025 | 48.2 | 50.68 | 50.68 | 51.53 | 47.71 | 5.72M |
August 04, 2025 | 46.3 | 47.81 | 47.81 | 48.86 | 45.5 | 4.52M |
August 01, 2025 | 45.37 | 47.42 | 47.42 | 47.7 | 45.3 | 5.74M |
July 31, 2025 | 42.45 | 45.51 | 45.51 | 45.53 | 42.18 | 5.94M |
July 30, 2025 | 42 | 42.62 | 42.62 | 43.88 | 41.71 | 4.28M |
July 29, 2025 | 42.07 | 42.08 | 42.08 | 42.42 | 41.66 | 2.34M |
July 28, 2025 | 42.75 | 42.07 | 42.07 | 42.79 | 41.71 | 2.34M |
July 25, 2025 | 42.75 | 42.73 | 42.73 | 43.13 | 42.1 | 3.08M |
July 24, 2025 | 43.2 | 42.48 | 42.48 | 43.2 | 42.01 | 2.26M |
July 23, 2025 | 41.85 | 43.31 | 43.31 | 43.56 | 41.45 | 3.36M |
July 22, 2025 | 42.08 | 41.99 | 41.99 | 42.5 | 41.6 | 2.07M |
July 21, 2025 | 42.9 | 42.46 | 42.46 | 43.15 | 41.78 | 2.4M |
July 18, 2025 | 42.57 | 42.95 | 42.95 | 43.21 | 42.09 | 2.7M |
July 17, 2025 | 41.99 | 42.58 | 42.58 | 42.85 | 41.55 | 2.57M |
July 16, 2025 | 42.02 | 42.03 | 42.03 | 42.45 | 41 | 3.11M |
July 15, 2025 | 39.9 | 42.56 | 42.56 | 42.78 | 39.61 | 5.44M |
July 14, 2025 | 40.09 | 40.03 | 40.03 | 40.2 | 39.61 | 1.03M |
July 11, 2025 | 39.32 | 40.08 | 40.08 | 40.3 | 39.22 | 1.5M |
July 10, 2025 | 39.46 | 39.48 | 39.48 | 39.88 | 39.26 | 1.35M |
July 09, 2025 | 40.1 | 39.48 | 39.48 | 41.2 | 39.41 | 2.5M |
July 08, 2025 | 39.77 | 39.98 | 39.98 | 40.09 | 39.59 | 1.02M |
July 07, 2025 | 39.92 | 39.88 | 39.88 | 40 | 39.33 | 1.09M |