44.08
-3.01(-6.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 46.4 | 44.08 | 44.08 | 47.5 | 44.04 | 10.76M |
| September 25, 2025 | 48 | 47.09 | 47.09 | 49.73 | 46.8 | 10.91M |
| September 24, 2025 | 47.03 | 48 | 48 | 48.39 | 45 | 10.22M |
| September 23, 2025 | 52.04 | 47.78 | 47.78 | 52.36 | 45.95 | 14.89M |
| September 22, 2025 | 50.86 | 50.36 | 50.36 | 51.3 | 48.86 | 11.38M |
| September 19, 2025 | 49 | 51.52 | 51.52 | 52.55 | 49 | 16.45M |
| September 18, 2025 | 50.11 | 50.09 | 50.09 | 51.27 | 48.96 | 16.22M |
| September 17, 2025 | 45.73 | 51.53 | 51.53 | 54.9 | 45.3 | 26.63M |
| September 16, 2025 | 46.67 | 47.62 | 47.62 | 49.77 | 45.74 | 21.09M |
| September 15, 2025 | 47.45 | 46.67 | 46.67 | 48.01 | 46.12 | 11.09M |
| September 12, 2025 | 49 | 47.84 | 47.84 | 50.55 | 47.75 | 22.12M |
| September 11, 2025 | 41.5 | 49.16 | 49.16 | 49.16 | 41.2 | 18.98M |
| September 10, 2025 | 40.29 | 40.97 | 40.97 | 42.26 | 39.57 | 13.82M |
| September 09, 2025 | 40.94 | 39.12 | 39.12 | 40.98 | 39 | 9.29M |
| September 08, 2025 | 44.03 | 41.17 | 41.17 | 44.3 | 40.6 | 12.27M |
| September 05, 2025 | 41.59 | 44.66 | 44.66 | 44.73 | 40.58 | 16.54M |
| September 04, 2025 | 43.79 | 42.82 | 42.82 | 46.6 | 41.93 | 22.13M |
| September 03, 2025 | 43 | 41.7 | 41.7 | 43 | 41.2 | 7.64M |
| September 02, 2025 | 46.36 | 42.96 | 42.96 | 46.36 | 42.4 | 14.88M |
| September 01, 2025 | 49.01 | 46.1 | 46.1 | 49.28 | 45.67 | 17.55M |
| August 29, 2025 | 52.21 | 47.94 | 47.94 | 52.98 | 47.33 | 30M |
| August 28, 2025 | 41 | 47.81 | 47.81 | 47.81 | 41 | 29.73M |
| August 27, 2025 | 42.75 | 39.84 | 39.84 | 44.2 | 39.7 | 21.78M |
| August 26, 2025 | 42.3 | 42.48 | 42.48 | 47.28 | 40.88 | 26.66M |
| August 25, 2025 | 41.87 | 42.89 | 42.89 | 43.31 | 41.02 | 14.74M |
| August 22, 2025 | 42.91 | 43.09 | 43.09 | 44.45 | 41.85 | 19.33M |
| August 21, 2025 | 44.86 | 43.03 | 43.03 | 46.94 | 42.59 | 18.84M |
| August 20, 2025 | 47.09 | 46.25 | 46.25 | 48 | 43.97 | 20.29M |
| August 19, 2025 | 46.55 | 48.92 | 48.92 | 49.09 | 44.33 | 28.35M |
| August 18, 2025 | 44.34 | 47.29 | 47.29 | 47.29 | 42.88 | 23.95M |
| August 15, 2025 | 32.66 | 39.41 | 39.41 | 39.41 | 32.66 | 28.37M |
| August 14, 2025 | 31.79 | 32.84 | 32.84 | 35.67 | 31.01 | 23.9M |
| August 13, 2025 | 33.11 | 31.71 | 31.71 | 33.38 | 31.6 | 14.31M |
| August 12, 2025 | 33.25 | 33.38 | 33.38 | 34.22 | 32.55 | 15.9M |
| August 11, 2025 | 34.29 | 33.25 | 33.25 | 34.98 | 31.86 | 19.06M |
| August 08, 2025 | 31.01 | 32.68 | 32.68 | 33.4 | 30.33 | 20.24M |
| August 07, 2025 | 32.5 | 30.91 | 30.91 | 32.9 | 30.48 | 18.95M |
| August 06, 2025 | 30.01 | 32.11 | 32.11 | 33.6 | 30 | 22.55M |
| August 05, 2025 | 31.39 | 30.6 | 30.6 | 32.5 | 28.69 | 24.59M |
| August 04, 2025 | 26.26 | 27.74 | 27.74 | 28.09 | 26.25 | 11.59M |
| August 01, 2025 | 27.34 | 26.9 | 26.9 | 27.96 | 26.66 | 12.37M |
| July 31, 2025 | 26.22 | 26.79 | 26.79 | 28.86 | 25.7 | 20.8M |
| July 30, 2025 | 25.25 | 26.21 | 26.21 | 26.45 | 25.05 | 15.93M |
| July 29, 2025 | 24.76 | 25.15 | 25.15 | 25.4 | 24.65 | 8.77M |
| July 28, 2025 | 24.04 | 24.85 | 24.85 | 25.09 | 24.04 | 10.98M |
| July 25, 2025 | 23.68 | 24.01 | 24.01 | 24.09 | 23.68 | 4.88M |
| July 24, 2025 | 23.81 | 23.77 | 23.77 | 23.93 | 23.63 | 4.62M |
| July 23, 2025 | 24.02 | 23.57 | 23.57 | 24.23 | 23.5 | 7.33M |
| July 22, 2025 | 24.42 | 24.23 | 24.23 | 24.76 | 24.18 | 7.48M |
| July 21, 2025 | 24.19 | 24.42 | 24.42 | 24.64 | 23.94 | 7.09M |
| July 18, 2025 | 24.39 | 24.08 | 24.08 | 24.5 | 24.02 | 5.36M |
| July 17, 2025 | 24.01 | 24.39 | 24.39 | 24.54 | 23.76 | 7.15M |
| July 16, 2025 | 24.03 | 24 | 24 | 24.36 | 23.88 | 6.93M |
| July 15, 2025 | 25.47 | 24.2 | 24.2 | 25.5 | 23.91 | 12.06M |
| July 14, 2025 | 24.87 | 25.05 | 25.05 | 25.26 | 24.7 | 11.23M |
| July 11, 2025 | 25.68 | 24.97 | 24.97 | 25.97 | 24.65 | 16.28M |
| July 10, 2025 | 27.15 | 26.19 | 26.19 | 27.58 | 26 | 22.92M |
| July 09, 2025 | 26.01 | 28.09 | 28.09 | 29.65 | 25.9 | 37.34M |
| July 08, 2025 | 22.71 | 27.25 | 27.25 | 27.25 | 22.5 | 22.34M |
| July 07, 2025 | 22.38 | 22.71 | 22.71 | 22.77 | 22.05 | 3.58M |