89.29
+14.88(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 84.67 | 89.29 | 89.29 | 89.29 | 80.25 | 12.25M |
| August 15, 2025 | 66.02 | 74.41 | 74.41 | 77.66 | 66.02 | 12.95M |
| August 14, 2025 | 69.4 | 66 | 66 | 69.66 | 65.33 | 7.24M |
| August 13, 2025 | 65.93 | 69 | 69 | 69.85 | 64.33 | 10.5M |
| August 12, 2025 | 66.06 | 66.59 | 66.59 | 67.18 | 62.54 | 10.23M |
| August 11, 2025 | 68 | 66.9 | 66.9 | 70.3 | 65.5 | 12.89M |
| August 08, 2025 | 62.98 | 68.55 | 68.55 | 71.88 | 62.98 | 15.89M |
| August 07, 2025 | 65.14 | 63.12 | 63.12 | 69.36 | 62.86 | 12.07M |
| August 06, 2025 | 58.2 | 62.33 | 62.33 | 66.49 | 57.8 | 10.23M |
| August 05, 2025 | 58.87 | 58.26 | 58.26 | 59.3 | 57.5 | 4.56M |
| August 04, 2025 | 55 | 58.88 | 58.88 | 58.88 | 54.8 | 5.76M |
| August 01, 2025 | 58 | 55.92 | 55.92 | 58.48 | 55.67 | 4.9M |
| July 31, 2025 | 56.8 | 57.3 | 57.3 | 60.68 | 56.28 | 8.53M |
| July 30, 2025 | 55.5 | 56.26 | 56.26 | 56.97 | 55.28 | 4.73M |
| July 29, 2025 | 54.29 | 55.75 | 55.75 | 56.49 | 54.29 | 5.07M |
| July 28, 2025 | 54.8 | 55.58 | 55.58 | 57.26 | 53.06 | 8.91M |
| July 25, 2025 | 50.12 | 52.72 | 52.72 | 54.12 | 49.28 | 6.48M |
| July 24, 2025 | 49.98 | 50.06 | 50.06 | 50.47 | 49.69 | 2.15M |
| July 23, 2025 | 50.5 | 50.01 | 50.01 | 50.55 | 49.5 | 2.83M |
| July 22, 2025 | 51.15 | 50.76 | 50.76 | 51.79 | 50.1 | 3.02M |
| July 21, 2025 | 51.6 | 51.21 | 51.21 | 52.1 | 51.1 | 2.62M |
| July 18, 2025 | 52.43 | 52.05 | 52.05 | 52.98 | 51.83 | 2.44M |
| July 17, 2025 | 51.45 | 52.46 | 52.46 | 52.68 | 50.6 | 3.4M |
| July 16, 2025 | 52.3 | 51.7 | 51.7 | 53.05 | 51.26 | 4.61M |
| July 15, 2025 | 50.74 | 51.6 | 51.6 | 52.52 | 50.3 | 5.19M |
| July 14, 2025 | 48.5 | 50.35 | 50.35 | 50.92 | 48.5 | 3.92M |
| July 11, 2025 | 48.58 | 48.74 | 48.74 | 48.96 | 47.8 | 2.07M |
| July 10, 2025 | 49.26 | 48.57 | 48.57 | 49.64 | 47.95 | 2.36M |
| July 09, 2025 | 49.87 | 49.48 | 49.48 | 50.52 | 49.1 | 2.99M |
| July 08, 2025 | 48.28 | 49.6 | 49.6 | 50.15 | 48 | 3.09M |
| July 07, 2025 | 48 | 48.32 | 48.32 | 49.48 | 47.78 | 1.36M |
| July 04, 2025 | 49.2 | 48.16 | 48.16 | 49.56 | 47.94 | 1.8M |
| July 03, 2025 | 47.5 | 49.29 | 49.29 | 49.65 | 47.5 | 2.59M |
| July 02, 2025 | 49.72 | 47.7 | 47.7 | 49.87 | 47.12 | 2.81M |
| July 01, 2025 | 50.67 | 49.71 | 49.71 | 50.71 | 49 | 2.74M |
| June 30, 2025 | 49.01 | 50.82 | 50.82 | 50.96 | 48.23 | 4.41M |
| June 27, 2025 | 50.11 | 50.84 | 50.84 | 51.43 | 49.5 | 3.42M |
| June 26, 2025 | 50.86 | 50.01 | 50.01 | 50.97 | 49.9 | 2.83M |
| June 25, 2025 | 50 | 50.9 | 50.9 | 51.11 | 49.4 | 3.78M |
| June 24, 2025 | 48.89 | 50.15 | 50.15 | 50.47 | 48.6 | 3.88M |
| June 23, 2025 | 46.5 | 49.05 | 49.05 | 49.1 | 46.5 | 3.51M |
| June 20, 2025 | 48.26 | 47.26 | 47.26 | 49.18 | 46.89 | 2.9M |
| June 19, 2025 | 47.51 | 48.55 | 48.55 | 49.43 | 47.47 | 4.31M |
| June 18, 2025 | 46.8 | 47.55 | 47.55 | 47.64 | 46.15 | 1.72M |
| June 17, 2025 | 46.98 | 47.13 | 47.13 | 48 | 46.56 | 1.77M |
| June 16, 2025 | 46.5 | 46.98 | 46.98 | 47.88 | 46.38 | 1.64M |
| June 13, 2025 | 47.38 | 46.39 | 46.39 | 47.66 | 46 | 1.92M |
| June 12, 2025 | 47.97 | 47.67 | 47.67 | 48.29 | 47.25 | 1.75M |
| June 11, 2025 | 47.86 | 47.98 | 47.98 | 48.73 | 47.5 | 2.17M |
| June 10, 2025 | 48.88 | 47.9 | 47.9 | 48.98 | 47 | 2.26M |
| June 09, 2025 | 48.51 | 48.77 | 48.77 | 50.18 | 48.1 | 2.74M |
| June 06, 2025 | 48.3 | 48.46 | 48.46 | 48.95 | 47.64 | 2.65M |
| June 05, 2025 | 46 | 48.16 | 48.16 | 48.66 | 45.51 | 3.58M |
| June 04, 2025 | 45.23 | 46.16 | 46.16 | 46.98 | 45.23 | 2.35M |
| June 03, 2025 | 44.89 | 45.22 | 45.22 | 45.68 | 44.89 | 1.33M |
| May 30, 2025 | 46.5 | 45.01 | 45.01 | 46.5 | 44.75 | 2.13M |
| May 29, 2025 | 46.7 | 46.77 | 46.77 | 47.72 | 46.36 | 2.12M |
| May 28, 2025 | 46.45 | 46.41 | 46.41 | 47.1 | 46 | 1.78M |
| May 27, 2025 | 48.04 | 46.55 | 46.55 | 48.4 | 46.34 | 2.57M |
| May 26, 2025 | 48 | 48.25 | 48.25 | 48.68 | 47.56 | 1.97M |