55.50
+0.29(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 44.4 | 55.5 | 55.5 | 59.5 | 44.4 | 16.8M | 
| October 29, 2025 | 47.12 | 55.21 | 55.21 | 55.21 | 47.12 | 7.52M | 
| October 28, 2025 | 45.98 | 46.01 | 46.01 | 46.44 | 45.54 | 2.47M | 
| October 27, 2025 | 45.52 | 45.98 | 45.98 | 46.15 | 45.13 | 2.81M | 
| October 24, 2025 | 44.4 | 45.33 | 45.33 | 45.93 | 43.97 | 2.86M | 
| October 23, 2025 | 43.91 | 43.98 | 43.98 | 44.12 | 43.12 | 1.55M | 
| October 22, 2025 | 44.54 | 43.66 | 43.66 | 44.54 | 43.45 | 1.77M | 
| October 21, 2025 | 44.44 | 44.7 | 44.7 | 44.98 | 43.72 | 2.76M | 
| October 20, 2025 | 42 | 44.16 | 44.16 | 44.78 | 41.91 | 3.9M | 
| October 17, 2025 | 43.08 | 41.47 | 41.47 | 43.19 | 41.3 | 1.58M | 
| October 16, 2025 | 42.81 | 43.07 | 43.07 | 43.43 | 42.03 | 2.24M | 
| October 15, 2025 | 41.95 | 42.81 | 42.81 | 42.96 | 41.2 | 2.61M | 
| October 14, 2025 | 41.98 | 41.95 | 41.95 | 42.47 | 40.67 | 3.71M | 
| October 13, 2025 | 40.97 | 41.89 | 41.89 | 42.12 | 39.6 | 2.03M | 
| October 10, 2025 | 43.45 | 42.58 | 42.58 | 43.6 | 42.4 | 1.95M | 
| October 09, 2025 | 43.69 | 43.46 | 43.46 | 44.44 | 43.4 | 2.23M | 
| September 30, 2025 | 43.97 | 43.45 | 43.45 | 44.35 | 43.38 | 1.82M | 
| September 29, 2025 | 43.7 | 43.76 | 43.76 | 44.2 | 43.05 | 1.76M | 
| September 26, 2025 | 44.98 | 43.5 | 43.5 | 44.98 | 43.5 | 2.26M | 
| September 25, 2025 | 47.75 | 45.03 | 45.03 | 47.75 | 45.02 | 2.25M | 
| September 24, 2025 | 45.72 | 45.98 | 45.98 | 46.22 | 44.83 | 1.96M | 
| September 23, 2025 | 47.23 | 45.88 | 45.88 | 47.92 | 44.73 | 3M | 
| September 22, 2025 | 46.63 | 46.79 | 46.79 | 47.15 | 46.13 | 1.81M | 
| September 19, 2025 | 47.75 | 46.8 | 46.8 | 48.27 | 46.57 | 2.35M | 
| September 18, 2025 | 49 | 47.59 | 47.59 | 49.36 | 47 | 3.61M | 
| September 17, 2025 | 48.87 | 48.58 | 48.58 | 49.61 | 48.13 | 3.23M | 
| September 16, 2025 | 47.61 | 48.4 | 48.4 | 48.68 | 47.52 | 2.59M | 
| September 15, 2025 | 48.28 | 48 | 48 | 48.72 | 47.33 | 2.63M | 
| September 12, 2025 | 49.3 | 48.2 | 48.2 | 49.31 | 48.11 | 4.67M | 
| September 11, 2025 | 45.26 | 49.6 | 49.6 | 49.7 | 45.24 | 7M | 
| September 10, 2025 | 44.38 | 45.3 | 45.3 | 46 | 44.38 | 2.31M | 
| September 09, 2025 | 45.18 | 44.38 | 44.38 | 45.64 | 44.3 | 2.03M | 
| September 08, 2025 | 46.18 | 45.63 | 45.63 | 46.22 | 44.76 | 2.85M | 
| September 05, 2025 | 43.81 | 46.1 | 46.1 | 46.75 | 43.05 | 4.08M | 
| September 04, 2025 | 44.44 | 42.98 | 42.98 | 45.8 | 42.25 | 2.83M | 
| September 03, 2025 | 46.75 | 44.44 | 44.44 | 46.89 | 44.3 | 2.98M | 
| September 02, 2025 | 48.54 | 46.65 | 46.65 | 48.98 | 45.43 | 3.99M | 
| September 01, 2025 | 49.6 | 48.66 | 48.66 | 49.66 | 47.71 | 4.4M | 
| August 29, 2025 | 50.19 | 49.33 | 49.33 | 50.5 | 48.8 | 4.52M | 
| August 28, 2025 | 46.84 | 49.98 | 49.98 | 50.49 | 46.84 | 7.24M | 
| August 27, 2025 | 48.74 | 46.8 | 46.8 | 49.48 | 46.7 | 4.48M | 
| August 26, 2025 | 48.85 | 48.85 | 48.85 | 49.35 | 48.16 | 3.5M | 
| August 25, 2025 | 49 | 48.85 | 48.85 | 49.11 | 47.82 | 4.19M | 
| August 22, 2025 | 48.51 | 48.39 | 48.39 | 48.94 | 47.9 | 3.3M | 
| August 21, 2025 | 49.88 | 48.51 | 48.51 | 50.1 | 48.22 | 3.32M | 
| August 20, 2025 | 49.5 | 49.74 | 49.74 | 50.4 | 48.76 | 3.47M | 
| August 19, 2025 | 48.89 | 49.88 | 49.88 | 50.59 | 48.65 | 4.97M | 
| August 18, 2025 | 48.42 | 49.14 | 49.14 | 50.49 | 47.12 | 5.93M | 
| August 15, 2025 | 45.41 | 47.48 | 47.48 | 47.48 | 45.18 | 4.88M | 
| August 14, 2025 | 48.01 | 45.41 | 45.41 | 48.1 | 45.4 | 5.47M | 
| August 13, 2025 | 47.99 | 48.27 | 48.27 | 48.5 | 47.55 | 4.19M | 
| August 12, 2025 | 48.85 | 47.94 | 47.94 | 49.3 | 47.4 | 4.15M | 
| August 11, 2025 | 48.38 | 49.03 | 49.03 | 49.89 | 47.9 | 5.08M | 
| August 08, 2025 | 47.23 | 48.76 | 48.76 | 49.16 | 47.2 | 5.6M | 
| August 07, 2025 | 47.97 | 47.64 | 47.54 | 48.41 | 47.22 | 3.75M | 
| August 06, 2025 | 47.5 | 48.23 | 48.13 | 48.66 | 46.98 | 4.72M | 
| August 05, 2025 | 46.66 | 47.49 | 47.39 | 47.58 | 46.66 | 3.61M | 
| August 04, 2025 | 45.6 | 46.6 | 46.5 | 46.6 | 45.31 | 2.73M | 
| August 01, 2025 | 46.57 | 45.87 | 45.77 | 46.97 | 45.58 | 3.1M | 
| July 31, 2025 | 47.34 | 46.96 | 46.86 | 47.97 | 46.81 | 4.7M |