54.12
+1.62(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 52.97 | 54.12 | 54.12 | 54.98 | 52.01 | 5.65M |
| September 29, 2025 | 54.1 | 52.5 | 52.5 | 54.83 | 52 | 4.64M |
| September 26, 2025 | 56.7 | 54.02 | 54.02 | 56.7 | 54 | 4.39M |
| September 25, 2025 | 58.84 | 56.78 | 56.78 | 58.84 | 56.38 | 3.77M |
| September 24, 2025 | 57.5 | 58.25 | 58.25 | 58.71 | 56.23 | 4.13M |
| September 23, 2025 | 60.7 | 57.4 | 57.4 | 61.51 | 55.59 | 6.58M |
| September 22, 2025 | 58.1 | 60.7 | 60.7 | 61.4 | 57.5 | 8.95M |
| September 19, 2025 | 57 | 58.02 | 58.02 | 58.28 | 56.56 | 3.75M |
| September 18, 2025 | 56.54 | 57.95 | 57.95 | 59.58 | 56.12 | 7.05M |
| September 17, 2025 | 58.7 | 56.85 | 56.85 | 58.99 | 56.55 | 4.42M |
| September 16, 2025 | 57.5 | 58.46 | 58.46 | 60.5 | 56.8 | 6.47M |
| September 15, 2025 | 52 | 58.31 | 58.31 | 59.99 | 51.06 | 13.17M |
| September 12, 2025 | 53.2 | 52.52 | 52.52 | 54.01 | 51.65 | 3.88M |
| September 11, 2025 | 51.9 | 52.15 | 52.15 | 54 | 50.59 | 4.34M |
| September 10, 2025 | 52.99 | 51.99 | 51.99 | 54.18 | 51.7 | 3.09M |
| September 09, 2025 | 55.17 | 53.01 | 53.01 | 55.57 | 52.03 | 4.52M |
| September 08, 2025 | 55.2 | 55.17 | 55.17 | 56.98 | 52.8 | 5.48M |
| September 05, 2025 | 53.74 | 54.6 | 54.6 | 54.6 | 52 | 4.42M |
| September 04, 2025 | 55.98 | 54 | 54 | 56.99 | 53 | 6.36M |
| September 03, 2025 | 55.38 | 55.96 | 55.96 | 56.62 | 53.6 | 6.35M |
| September 02, 2025 | 56 | 55.44 | 55.44 | 58.5 | 51.54 | 11.5M |
| September 01, 2025 | 57 | 56.52 | 56.52 | 63.05 | 55.51 | 16.5M |
| August 29, 2025 | 57.25 | 55.3 | 55.3 | 59.11 | 54.5 | 8.17M |
| August 28, 2025 | 58.73 | 56.6 | 56.6 | 60.44 | 55.07 | 8.87M |
| August 27, 2025 | 58.02 | 58.21 | 58.21 | 61.18 | 56.65 | 9.68M |
| August 26, 2025 | 58.62 | 57.5 | 57.5 | 59.28 | 56.18 | 7.93M |
| August 25, 2025 | 53.78 | 58.62 | 58.62 | 60.19 | 53.77 | 11.57M |
| August 22, 2025 | 55 | 53.76 | 53.76 | 55 | 52.81 | 3.88M |
| August 21, 2025 | 53.84 | 54.11 | 54.11 | 55.15 | 52.71 | 5.33M |
| August 20, 2025 | 50.99 | 52.9 | 52.9 | 52.98 | 50.98 | 3.49M |
| August 19, 2025 | 52.3 | 50.98 | 50.98 | 52.46 | 50.15 | 4.21M |
| August 18, 2025 | 52.95 | 52.47 | 52.47 | 54.88 | 52.24 | 5.58M |
| August 15, 2025 | 50.29 | 53.03 | 53.03 | 54.99 | 50 | 5.87M |
| August 14, 2025 | 51.05 | 50.29 | 50.29 | 51.49 | 49.77 | 3.07M |
| August 13, 2025 | 52.36 | 51.05 | 51.05 | 52.38 | 50.61 | 3.26M |
| August 12, 2025 | 51.9 | 52.38 | 52.38 | 52.85 | 50.9 | 3.53M |
| August 11, 2025 | 52 | 51.58 | 51.58 | 52.57 | 51.36 | 3.73M |
| August 08, 2025 | 51.99 | 52.3 | 52.3 | 54.08 | 51.2 | 3.47M |
| August 07, 2025 | 53.69 | 52.03 | 52.03 | 53.8 | 52 | 3.15M |
| August 06, 2025 | 52.33 | 53.69 | 53.69 | 54.27 | 50.9 | 5.62M |
| August 05, 2025 | 51 | 51.31 | 51.31 | 51.91 | 50.4 | 2.36M |
| August 04, 2025 | 49.6 | 50.79 | 50.79 | 51.2 | 49.06 | 3.69M |
| August 01, 2025 | 50.01 | 49.6 | 49.6 | 51.95 | 49.26 | 3M |
| July 31, 2025 | 50.94 | 50.01 | 50.01 | 51.49 | 49.5 | 5.3M |
| July 30, 2025 | 52.53 | 51.01 | 51.01 | 53.29 | 50.88 | 4.74M |
| July 29, 2025 | 51.84 | 52.9 | 52.9 | 54 | 51.06 | 5.4M |
| July 28, 2025 | 54.5 | 51.95 | 51.95 | 55.2 | 50.51 | 6.83M |
| July 25, 2025 | 53.36 | 54.5 | 54.5 | 55.77 | 51.51 | 6.72M |
| July 24, 2025 | 52.33 | 53.07 | 53.07 | 54.49 | 51.88 | 5.57M |
| July 23, 2025 | 51.28 | 52.34 | 52.34 | 53.72 | 51.28 | 4.61M |
| July 22, 2025 | 50.11 | 51.91 | 51.91 | 52.5 | 50.01 | 5M |
| July 21, 2025 | 52.04 | 50.7 | 50.7 | 52.04 | 49.25 | 7.28M |
| July 18, 2025 | 50.39 | 52.56 | 52.56 | 54.5 | 49.6 | 10.8M |
| July 17, 2025 | 49.22 | 50.18 | 50.18 | 50.6 | 48.28 | 6.89M |
| July 16, 2025 | 43.3 | 49.74 | 49.74 | 51.5 | 42.8 | 12.95M |
| July 15, 2025 | 42.33 | 43.08 | 43.08 | 43.1 | 41.3 | 2.63M |
| July 14, 2025 | 42 | 42.33 | 42.33 | 43.32 | 41.72 | 2.37M |
| July 11, 2025 | 42.27 | 42.05 | 42.05 | 42.55 | 41.87 | 1.79M |
| July 10, 2025 | 43.12 | 42.25 | 42.25 | 43.57 | 42 | 3.05M |
| July 09, 2025 | 43.2 | 43.05 | 43.05 | 43.8 | 42.3 | 3.39M |