50.65
+4.76(+10.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48 | 50.65 | 50.65 | 53.33 | 47.51 | 33.08M |
| August 15, 2025 | 38.95 | 45.89 | 45.89 | 45.89 | 38.7 | 21.29M |
| August 14, 2025 | 39.44 | 38.24 | 38.24 | 40.18 | 38.16 | 17.56M |
| August 13, 2025 | 37.31 | 39.3 | 39.3 | 39.81 | 37.3 | 20.9M |
| August 12, 2025 | 37 | 37.44 | 37.44 | 37.88 | 36.59 | 12.39M |
| August 11, 2025 | 34.63 | 37 | 37 | 37.97 | 34.59 | 16.4M |
| August 08, 2025 | 35.3 | 34.63 | 34.63 | 35.5 | 34.6 | 5.07M |
| August 07, 2025 | 35.04 | 35.48 | 35.48 | 35.84 | 35.01 | 6.6M |
| August 06, 2025 | 35.25 | 35.26 | 35.26 | 35.45 | 34.95 | 5.53M |
| August 05, 2025 | 35.36 | 35.38 | 35.38 | 35.73 | 34.8 | 6.5M |
| August 04, 2025 | 34.44 | 35.28 | 35.28 | 35.34 | 34.26 | 5.54M |
| August 01, 2025 | 35.23 | 34.87 | 34.87 | 35.95 | 34.85 | 9.31M |
| July 31, 2025 | 38.39 | 35.92 | 35.92 | 38.4 | 35.63 | 19.35M |
| July 30, 2025 | 36.02 | 37.98 | 37.98 | 38.36 | 35.34 | 22.73M |
| July 29, 2025 | 35.97 | 36.22 | 36.22 | 37.24 | 35.73 | 12.6M |
| July 28, 2025 | 35.4 | 36.33 | 36.33 | 36.45 | 34.46 | 18.34M |
| July 25, 2025 | 33.9 | 35.04 | 35.04 | 37.73 | 33.71 | 19.12M |
| July 24, 2025 | 33.15 | 33.13 | 33.13 | 33.59 | 32.82 | 6.25M |
| July 23, 2025 | 33.54 | 32.8 | 32.8 | 33.67 | 32.69 | 7.61M |
| July 22, 2025 | 34.1 | 33.88 | 33.88 | 34.83 | 33.53 | 9.74M |
| July 21, 2025 | 32.73 | 34.49 | 34.49 | 34.49 | 32.73 | 11.98M |
| July 18, 2025 | 34 | 32.96 | 32.96 | 34.14 | 32.86 | 7.73M |
| July 17, 2025 | 32.04 | 33.86 | 33.86 | 34.6 | 32.04 | 12.5M |
| July 16, 2025 | 32.89 | 32.26 | 32.26 | 33.19 | 32.11 | 7.25M |
| July 15, 2025 | 32.9 | 33.09 | 33.09 | 34.38 | 32.77 | 11.43M |
| July 14, 2025 | 32.9 | 32.86 | 32.86 | 33.59 | 32.82 | 4.21M |
| July 11, 2025 | 33.51 | 32.99 | 32.89 | 33.51 | 32.58 | 5.73M |
| July 10, 2025 | 34.3 | 33.42 | 33.32 | 34.49 | 33.08 | 7.59M |
| July 09, 2025 | 34.6 | 34.01 | 33.91 | 34.62 | 33.8 | 8.55M |
| July 08, 2025 | 32.53 | 34.65 | 34.54 | 35 | 32.4 | 15.45M |
| July 07, 2025 | 32.8 | 32.53 | 32.43 | 33.18 | 31.8 | 6.31M |
| July 04, 2025 | 33.28 | 33 | 32.9 | 33.97 | 32.88 | 7.25M |
| July 03, 2025 | 32.45 | 33.52 | 33.42 | 33.7 | 32.45 | 7.68M |
| July 02, 2025 | 33.15 | 32.63 | 32.53 | 33.9 | 32.02 | 7.01M |
| July 01, 2025 | 33.53 | 33.14 | 33.04 | 33.93 | 32.87 | 8.72M |
| June 30, 2025 | 35 | 34.16 | 34.06 | 35.51 | 33.56 | 11.29M |
| June 27, 2025 | 34.06 | 33.85 | 33.85 | 35.82 | 33.77 | 15.03M |
| June 26, 2025 | 33.37 | 34.61 | 34.61 | 34.61 | 33.19 | 16.12M |
| June 25, 2025 | 33.33 | 33.35 | 33.35 | 33.6 | 32.78 | 10.1M |
| June 24, 2025 | 32.7 | 33.62 | 33.62 | 33.62 | 32.58 | 13.16M |
| June 23, 2025 | 32.26 | 32.88 | 32.88 | 33.4 | 32 | 10.51M |
| June 20, 2025 | 33.01 | 32.81 | 32.81 | 34.18 | 32.18 | 15.8M |
| June 19, 2025 | 33.66 | 32.55 | 32.55 | 34.07 | 32.36 | 14.97M |
| June 18, 2025 | 30.3 | 34.15 | 34.15 | 34.75 | 30.12 | 22.1M |
| June 17, 2025 | 31 | 30.53 | 30.53 | 31.45 | 30.2 | 4.78M |
| June 16, 2025 | 30.1 | 30.81 | 30.81 | 31.48 | 30.08 | 5.86M |
| June 13, 2025 | 30.7 | 30.38 | 30.38 | 31.35 | 30.19 | 8.32M |
| June 12, 2025 | 32.07 | 30.99 | 30.99 | 32.22 | 30.98 | 12.77M |
| June 11, 2025 | 31.24 | 32.69 | 32.69 | 32.95 | 30.99 | 16.79M |
| June 10, 2025 | 31.02 | 31.25 | 31.25 | 31.85 | 30.42 | 12.57M |
| June 09, 2025 | 30.64 | 31 | 31 | 31.49 | 30.1 | 13.38M |
| June 06, 2025 | 28.9 | 29.43 | 29.43 | 29.98 | 28.9 | 7.25M |
| June 05, 2025 | 28.3 | 29.32 | 29.32 | 29.39 | 27.83 | 9.11M |
| June 04, 2025 | 27 | 28.43 | 28.43 | 29.98 | 27 | 10.87M |
| June 03, 2025 | 26.72 | 26.84 | 26.84 | 27.06 | 26.71 | 1.53M |
| May 30, 2025 | 27.7 | 26.88 | 26.88 | 27.7 | 26.74 | 2.84M |
| May 29, 2025 | 27.28 | 27.78 | 27.78 | 27.84 | 27.28 | 2.85M |
| May 28, 2025 | 27.65 | 27.25 | 27.25 | 27.89 | 27.1 | 1.88M |
| May 27, 2025 | 28.48 | 27.63 | 27.63 | 28.48 | 27.55 | 2.5M |
| May 26, 2025 | 27.76 | 28.33 | 28.33 | 28.4 | 27.75 | 1.97M |