46.80
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.26 | 46.8 | 46.8 | 48.26 | 46.38 | 11.15M |
| August 15, 2025 | 44.81 | 46.8 | 46.8 | 47.08 | 44.65 | 13.81M |
| August 14, 2025 | 47.5 | 45 | 45 | 47.5 | 44.95 | 13.44M |
| August 13, 2025 | 46.2 | 47.52 | 47.52 | 48.48 | 45.51 | 20.95M |
| August 12, 2025 | 46.05 | 46.15 | 46.15 | 46.7 | 45.11 | 10.51M |
| August 11, 2025 | 45.55 | 45.81 | 45.81 | 46.32 | 44.97 | 10.7M |
| August 08, 2025 | 45.5 | 45.56 | 45.56 | 46.35 | 44.56 | 14.41M |
| August 07, 2025 | 47 | 45.99 | 45.99 | 47.01 | 45.1 | 14.12M |
| August 06, 2025 | 45.5 | 46.9 | 46.9 | 47.17 | 44.92 | 17.9M |
| August 05, 2025 | 45.29 | 45.49 | 45.49 | 46.77 | 44.71 | 18.02M |
| August 04, 2025 | 41.25 | 44.89 | 44.89 | 45 | 40.95 | 18.75M |
| August 01, 2025 | 42.45 | 41.21 | 41.21 | 42.75 | 41.11 | 9.69M |
| July 31, 2025 | 42.98 | 41.91 | 41.91 | 43.7 | 41.66 | 13.38M |
| July 30, 2025 | 43.34 | 43.44 | 43.44 | 43.85 | 42.37 | 14.24M |
| July 29, 2025 | 42.16 | 43.4 | 43.4 | 45 | 41.44 | 19.76M |
| July 28, 2025 | 42.3 | 42.54 | 42.54 | 43.78 | 41.7 | 19.36M |
| July 25, 2025 | 39.8 | 42.4 | 42.4 | 43.13 | 39.02 | 26.71M |
| July 24, 2025 | 36.22 | 39.36 | 39.36 | 39.8 | 36.12 | 22.91M |
| July 23, 2025 | 36.5 | 36.25 | 36.25 | 37.46 | 36.13 | 5.6M |
| July 22, 2025 | 36.5 | 36.72 | 36.72 | 37.35 | 36.17 | 8.92M |
| July 21, 2025 | 36.88 | 36.39 | 36.39 | 37.27 | 36.21 | 7.47M |
| July 18, 2025 | 36.85 | 36.62 | 36.62 | 36.87 | 36.21 | 6.11M |
| July 17, 2025 | 36.25 | 36.54 | 36.54 | 36.86 | 36.13 | 7.48M |
| July 16, 2025 | 35.7 | 36.54 | 36.54 | 36.79 | 35.5 | 10.23M |
| July 15, 2025 | 35.5 | 35.75 | 35.75 | 36.05 | 35.2 | 6.35M |
| July 14, 2025 | 35.4 | 35.95 | 35.95 | 36.3 | 34.95 | 10.16M |
| July 11, 2025 | 34.44 | 35.09 | 35.09 | 35.28 | 34.02 | 6.28M |
| July 10, 2025 | 34.55 | 34.44 | 34.44 | 35.08 | 34.12 | 5.19M |
| July 09, 2025 | 34.69 | 34.43 | 34.33 | 35.66 | 34.36 | 6.7M |
| July 08, 2025 | 33.9 | 34.76 | 34.66 | 34.87 | 33.9 | 6.12M |
| July 07, 2025 | 35.5 | 34.08 | 33.98 | 35.5 | 33.84 | 7.56M |
| July 04, 2025 | 35.81 | 35.23 | 35.23 | 35.94 | 35.04 | 6.1M |
| July 03, 2025 | 36.45 | 35.86 | 35.86 | 36.5 | 35.66 | 6.74M |
| July 02, 2025 | 37.05 | 36.6 | 36.6 | 37.2 | 35.71 | 10.62M |
| July 01, 2025 | 37.44 | 37.56 | 37.56 | 38.45 | 36.58 | 12.47M |
| June 30, 2025 | 38.8 | 37.58 | 37.58 | 39.42 | 37.15 | 17.27M |
| June 27, 2025 | 36.77 | 36.97 | 36.97 | 37.66 | 36.45 | 12.46M |
| June 26, 2025 | 36.48 | 37.65 | 37.65 | 40 | 36.18 | 24.7M |
| June 25, 2025 | 33.9 | 35.47 | 35.47 | 35.52 | 33.66 | 12.7M |
| June 24, 2025 | 32.18 | 33.87 | 33.87 | 33.96 | 32.12 | 10.31M |
| June 23, 2025 | 31.66 | 32 | 32 | 32.25 | 31.5 | 3.68M |
| June 20, 2025 | 32.54 | 31.99 | 31.99 | 32.88 | 31.99 | 4.16M |
| June 19, 2025 | 33.03 | 32.63 | 32.63 | 33.69 | 32.6 | 5.43M |
| June 18, 2025 | 33.06 | 33.29 | 33.29 | 33.45 | 32.76 | 3.32M |
| June 17, 2025 | 33.58 | 33.23 | 33.23 | 33.69 | 33.03 | 3.6M |
| June 16, 2025 | 33.2 | 33.5 | 33.5 | 33.75 | 33.2 | 3.4M |
| June 13, 2025 | 34.11 | 33.46 | 33.46 | 34.32 | 33.42 | 5.12M |
| June 12, 2025 | 34.56 | 34.45 | 34.45 | 34.8 | 34 | 4.77M |
| June 11, 2025 | 34.29 | 34.55 | 34.55 | 34.98 | 34.29 | 4.29M |
| June 10, 2025 | 35.89 | 34.51 | 34.51 | 36.02 | 33.72 | 9.81M |
| June 09, 2025 | 35.7 | 35.9 | 35.9 | 36.19 | 35.6 | 4.77M |
| June 06, 2025 | 36.04 | 35.82 | 35.82 | 36.23 | 35.58 | 5.38M |
| June 05, 2025 | 35.89 | 35.94 | 35.94 | 36.26 | 35.25 | 6.16M |
| June 04, 2025 | 35.36 | 35.69 | 35.69 | 35.96 | 35.02 | 5.06M |
| June 03, 2025 | 34.94 | 35.08 | 35.08 | 35.43 | 34.77 | 3.46M |
| May 30, 2025 | 35.89 | 34.93 | 34.93 | 35.92 | 34.81 | 5.27M |
| May 29, 2025 | 35.77 | 35.92 | 35.92 | 36.35 | 35.64 | 5.76M |
| May 28, 2025 | 36.09 | 35.85 | 35.85 | 36.44 | 35.63 | 4.9M |
| May 27, 2025 | 37.06 | 35.88 | 35.88 | 37.18 | 35.72 | 7.71M |
| May 26, 2025 | 36.7 | 37.31 | 37.31 | 37.31 | 36.7 | 5.13M |