55.72
+9.29(+20.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 46.41 | 55.72 | 55.72 | 55.72 | 45.72 | 6.2M |
| August 15, 2025 | 46.6 | 46.43 | 46.43 | 47.18 | 45.68 | 2.95M |
| August 14, 2025 | 49.6 | 46.6 | 46.6 | 50 | 46.6 | 4.04M |
| August 13, 2025 | 50.2 | 49.17 | 49.17 | 50.22 | 48.8 | 4.21M |
| August 12, 2025 | 47.8 | 49.6 | 49.6 | 50.6 | 47.02 | 6.3M |
| August 11, 2025 | 45.52 | 48.8 | 48.8 | 49.5 | 45.35 | 6.34M |
| August 08, 2025 | 44.97 | 44.95 | 44.95 | 45.91 | 43.9 | 3.22M |
| August 07, 2025 | 46.1 | 45 | 45 | 46.18 | 44.35 | 2.89M |
| August 06, 2025 | 43.19 | 45.32 | 45.32 | 47.36 | 42.73 | 5.15M |
| August 05, 2025 | 44.37 | 43.33 | 43.33 | 44.62 | 43.06 | 2.28M |
| August 04, 2025 | 42.8 | 44.19 | 44.19 | 44.59 | 41.83 | 2.96M |
| August 01, 2025 | 43.96 | 42.13 | 42.13 | 44.43 | 42.01 | 3.11M |
| July 31, 2025 | 41.01 | 43.32 | 43.32 | 44.21 | 40.69 | 4.69M |
| July 30, 2025 | 41.49 | 41.4 | 41.4 | 42.15 | 40.7 | 3.25M |
| July 29, 2025 | 42.95 | 41.73 | 41.73 | 43.6 | 40.68 | 3.08M |
| July 28, 2025 | 41.79 | 42.38 | 42.38 | 42.59 | 41.51 | 2.32M |
| July 25, 2025 | 42.79 | 41.59 | 41.59 | 42.79 | 41.59 | 2.38M |
| July 24, 2025 | 43.5 | 42.61 | 42.61 | 43.97 | 42.1 | 3.64M |
| July 23, 2025 | 44.65 | 43.5 | 43.5 | 44.88 | 43.03 | 2.85M |
| July 22, 2025 | 44.48 | 44.89 | 44.89 | 45.48 | 43.88 | 2.27M |
| July 21, 2025 | 46.22 | 44.78 | 44.78 | 46.77 | 44.32 | 3.52M |
| July 18, 2025 | 45.99 | 46.01 | 46.01 | 48.6 | 44.51 | 5.4M |
| July 17, 2025 | 46.59 | 45.85 | 45.85 | 47.05 | 45.11 | 4.26M |
| July 16, 2025 | 44.84 | 46.21 | 46.21 | 46.71 | 44.45 | 2.99M |
| July 15, 2025 | 45.53 | 45.03 | 45.03 | 45.96 | 44.2 | 2.63M |
| July 14, 2025 | 43.79 | 45.53 | 45.53 | 46.3 | 43.79 | 3.54M |
| July 11, 2025 | 42.82 | 43.79 | 43.79 | 43.89 | 42.4 | 1.6M |
| July 10, 2025 | 43.53 | 42.82 | 42.82 | 44.01 | 42.54 | 1.92M |
| July 09, 2025 | 44.13 | 43.7 | 43.7 | 44.48 | 43.5 | 2.42M |
| July 08, 2025 | 45.28 | 44.15 | 44.15 | 45.42 | 44.02 | 2.71M |
| July 07, 2025 | 43.72 | 45.4 | 45.4 | 46.3 | 43.3 | 2.96M |
| July 04, 2025 | 44.89 | 43.74 | 43.74 | 45.81 | 43.48 | 2.97M |
| July 03, 2025 | 44.99 | 45.11 | 45.11 | 46.31 | 44.86 | 3.26M |
| July 02, 2025 | 44.8 | 45.48 | 45.48 | 46.2 | 43.7 | 4.19M |
| July 01, 2025 | 44.48 | 44.36 | 44.36 | 46.14 | 44.2 | 3.83M |
| June 30, 2025 | 44.89 | 44.48 | 44.48 | 45.45 | 43.09 | 6.51M |
| June 27, 2025 | 43.02 | 44.91 | 44.91 | 47.59 | 42.15 | 8.96M |
| June 26, 2025 | 42 | 40.8 | 40.8 | 42 | 40.59 | 2.84M |
| June 25, 2025 | 40.81 | 41.29 | 41.29 | 41.49 | 40.02 | 3.79M |
| June 24, 2025 | 40.2 | 40.8 | 40.8 | 41.5 | 40.1 | 3.92M |
| June 23, 2025 | 38.63 | 40.68 | 40.68 | 41.2 | 37.74 | 5.03M |
| June 20, 2025 | 37.86 | 38.7 | 38.7 | 39.5 | 37.86 | 3.24M |
| June 19, 2025 | 38.5 | 38.08 | 38.08 | 39.33 | 37.81 | 3.32M |
| June 18, 2025 | 39.11 | 38.5 | 38.5 | 39.48 | 37.74 | 4.05M |
| June 17, 2025 | 40.27 | 39.7 | 39.7 | 40.37 | 39.1 | 3.2M |
| June 16, 2025 | 40.06 | 40.27 | 40.27 | 40.47 | 38.81 | 5.09M |
| June 13, 2025 | 41.9 | 39.66 | 39.66 | 42.43 | 39.64 | 5.2M |
| June 12, 2025 | 41.31 | 42.54 | 42.54 | 43.2 | 40.88 | 8.82M |
| June 11, 2025 | 40.52 | 43 | 43 | 44.69 | 39.58 | 9.64M |
| June 10, 2025 | 43.06 | 40.67 | 40.67 | 45 | 40.57 | 10.83M |
| June 09, 2025 | 38.38 | 42.28 | 42.28 | 42.28 | 36.88 | 7.37M |
| June 06, 2025 | 34.45 | 35.23 | 35.23 | 35.35 | 34.2 | 2.4M |
| June 05, 2025 | 35 | 34.72 | 34.72 | 35.97 | 34.52 | 3.49M |
| June 04, 2025 | 33.95 | 34.97 | 34.97 | 35.12 | 33.72 | 3.17M |
| June 03, 2025 | 34.14 | 34.09 | 34.09 | 35 | 33.45 | 3.17M |
| May 30, 2025 | 36 | 34.49 | 34.49 | 36 | 34.38 | 2.98M |
| May 29, 2025 | 35.75 | 36.04 | 36.04 | 36.31 | 35.42 | 2.4M |
| May 28, 2025 | 36.22 | 35.98 | 35.98 | 37.37 | 35.39 | 3.12M |
| May 27, 2025 | 37.98 | 36.57 | 36.57 | 37.98 | 36.11 | 4.2M |
| May 26, 2025 | 38.37 | 38.07 | 38.07 | 39.2 | 36.24 | 5.4M |