58.90
+0.05(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59 | 58.9 | 58.9 | 59.59 | 58.61 | 6.09M |
| August 15, 2025 | 57.39 | 58.85 | 58.85 | 59.75 | 57.39 | 6.27M |
| August 14, 2025 | 58.1 | 57.3 | 57.3 | 58.6 | 57.15 | 6.38M |
| August 13, 2025 | 57.53 | 57.93 | 57.93 | 58.07 | 56.94 | 6.69M |
| August 12, 2025 | 56.85 | 57.4 | 57.4 | 58.58 | 56.52 | 8.06M |
| August 11, 2025 | 55.07 | 56.85 | 56.85 | 57.38 | 54.6 | 6.58M |
| August 08, 2025 | 55.57 | 55.07 | 55.07 | 55.89 | 54.51 | 4.22M |
| August 07, 2025 | 55.7 | 55.57 | 55.57 | 57.58 | 55.56 | 7.32M |
| August 06, 2025 | 54.73 | 55.7 | 55.7 | 56.7 | 54.65 | 5.46M |
| August 05, 2025 | 55.26 | 54.8 | 54.8 | 55.42 | 54.56 | 4.04M |
| August 04, 2025 | 53.93 | 55.22 | 55.22 | 55.39 | 53.72 | 5.11M |
| August 01, 2025 | 55.51 | 54.25 | 54.25 | 56.03 | 53.88 | 6.14M |
| July 31, 2025 | 57.37 | 55.52 | 55.52 | 57.37 | 55.37 | 8.45M |
| July 30, 2025 | 56 | 57.38 | 57.38 | 58.4 | 55.78 | 9.46M |
| July 29, 2025 | 56.73 | 56.12 | 56.12 | 56.88 | 55.35 | 4.47M |
| July 28, 2025 | 57.12 | 56.6 | 56.6 | 57.98 | 55.96 | 5.42M |
| July 25, 2025 | 56.89 | 57.12 | 57.12 | 58.2 | 56.7 | 7.81M |
| July 24, 2025 | 54.29 | 57.26 | 57.26 | 57.34 | 53.61 | 10.04M |
| July 23, 2025 | 54.84 | 54.26 | 54.26 | 55.63 | 54.06 | 5.27M |
| July 22, 2025 | 54.17 | 54.87 | 54.87 | 54.9 | 53.56 | 3.75M |
| July 21, 2025 | 54.39 | 54.33 | 54.33 | 55.13 | 53.98 | 3.71M |
| July 18, 2025 | 54.44 | 54.54 | 54.54 | 54.56 | 53.8 | 3M |
| July 17, 2025 | 53.79 | 54.36 | 54.36 | 54.5 | 53.68 | 2.85M |
| July 16, 2025 | 53.94 | 53.83 | 53.83 | 54.66 | 53.35 | 4.12M |
| July 15, 2025 | 54.7 | 53.88 | 53.88 | 55 | 53.53 | 4.2M |
| July 14, 2025 | 55.46 | 54.79 | 54.79 | 55.46 | 54.76 | 1.81M |
| July 11, 2025 | 55.97 | 55.19 | 55.19 | 56.12 | 55.12 | 2.82M |
| July 10, 2025 | 55.59 | 55.5 | 55.5 | 55.79 | 55.1 | 1.71M |
| July 09, 2025 | 55 | 55.57 | 55.57 | 56.73 | 55 | 3.28M |
| July 08, 2025 | 55 | 55.05 | 55.05 | 55.35 | 54.68 | 2.33M |
| July 07, 2025 | 54.5 | 55.15 | 55.15 | 55.15 | 54.37 | 2.75M |
| July 04, 2025 | 55.29 | 54.35 | 54.35 | 55.6 | 54.03 | 4.72M |
| July 03, 2025 | 55.38 | 55.13 | 55.13 | 55.65 | 55 | 2.33M |
| July 02, 2025 | 56.66 | 55.4 | 55.4 | 56.66 | 55.21 | 2.72M |
| July 01, 2025 | 56.8 | 56.45 | 56.45 | 56.8 | 56.29 | 1.72M |
| June 30, 2025 | 56.04 | 56.72 | 56.72 | 56.94 | 55.8 | 2.83M |
| June 27, 2025 | 57.35 | 55.99 | 55.99 | 57.46 | 55.85 | 3.82M |
| June 26, 2025 | 57.41 | 57.33 | 57.33 | 57.9 | 56.97 | 2.83M |
| June 25, 2025 | 57.11 | 57.37 | 57.37 | 57.91 | 56.8 | 3.59M |
| June 24, 2025 | 57.01 | 56.89 | 56.89 | 57.59 | 56.61 | 3.1M |
| June 23, 2025 | 57.49 | 57.01 | 57.01 | 58.02 | 56.71 | 3.18M |
| June 20, 2025 | 58.76 | 58.05 | 58.05 | 58.77 | 57.21 | 3.62M |
| June 19, 2025 | 58.1 | 58.68 | 58.68 | 59.98 | 58.1 | 4.39M |
| June 18, 2025 | 57.55 | 58.43 | 58.43 | 58.44 | 56.84 | 4.55M |
| June 17, 2025 | 58.6 | 57.55 | 57.55 | 58.95 | 57.23 | 4.17M |
| June 16, 2025 | 60.5 | 58.2 | 58.2 | 60.56 | 57.7 | 6.92M |
| June 13, 2025 | 65 | 60.5 | 60.5 | 65.05 | 59.1 | 12.66M |
| June 12, 2025 | 63.78 | 65.67 | 65.67 | 65.88 | 63.66 | 4.6M |
| June 11, 2025 | 63.64 | 63.99 | 63.99 | 64.5 | 63.38 | 2.13M |
| June 10, 2025 | 62.69 | 63.99 | 63.99 | 64.79 | 62.35 | 4.21M |
| June 09, 2025 | 62.64 | 62.76 | 62.76 | 63.81 | 61.84 | 4.27M |
| June 06, 2025 | 61.45 | 62.96 | 62.96 | 62.98 | 61.02 | 3.79M |
| June 05, 2025 | 61.29 | 61.59 | 61.59 | 61.98 | 60.85 | 3.67M |
| June 04, 2025 | 59.5 | 61.6 | 61.6 | 61.6 | 59.15 | 4.88M |
| June 03, 2025 | 59.85 | 59.66 | 59.66 | 60.5 | 59.34 | 3.37M |
| May 30, 2025 | 58.66 | 59.99 | 59.99 | 60.96 | 58.66 | 7.19M |
| May 29, 2025 | 58.78 | 58.75 | 58.75 | 59.66 | 57.91 | 5.59M |
| May 28, 2025 | 57.05 | 58.75 | 58.75 | 58.98 | 56.94 | 5.96M |
| May 27, 2025 | 56.57 | 58.34 | 57.04 | 58.44 | 56.37 | 3.45M |
| May 26, 2025 | 57.96 | 56.62 | 55.36 | 57.96 | 56.43 | 2.55M |