55.89
+3.65(+6.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 52.26 | 55.89 | 55.89 | 56.33 | 52.26 | 14.95M |
| September 26, 2025 | 49.8 | 52.24 | 52.24 | 53.8 | 45.56 | 18.01M |
| September 25, 2025 | 51.9 | 49.8 | 49.8 | 52.47 | 49.33 | 10.89M |
| September 24, 2025 | 53.95 | 52.52 | 52.52 | 55.02 | 52.51 | 5.31M |
| September 23, 2025 | 55.65 | 54.48 | 54.48 | 55.97 | 53.1 | 5.22M |
| September 22, 2025 | 55.72 | 55.65 | 55.65 | 57.38 | 55.1 | 5.39M |
| September 19, 2025 | 55.13 | 55.09 | 55.09 | 56.66 | 54.61 | 6.03M |
| September 18, 2025 | 56.24 | 55.27 | 55.27 | 56.82 | 54.62 | 5.57M |
| September 17, 2025 | 57.2 | 56.32 | 56.32 | 57.31 | 56.17 | 3.72M |
| September 16, 2025 | 56.39 | 57.2 | 57.2 | 57.99 | 53.72 | 7.69M |
| September 15, 2025 | 59.17 | 56.4 | 56.4 | 59.26 | 55.61 | 10.17M |
| September 12, 2025 | 58.9 | 59.17 | 59.17 | 59.98 | 58.28 | 5.19M |
| September 11, 2025 | 59.5 | 58.96 | 58.96 | 60.43 | 57.86 | 5.95M |
| September 10, 2025 | 59.11 | 58.67 | 58.67 | 59.99 | 57.67 | 6.33M |
| September 09, 2025 | 62 | 59.11 | 59.11 | 62.37 | 58.77 | 8.72M |
| September 08, 2025 | 60.25 | 61.75 | 61.75 | 62.3 | 59.7 | 9.55M |
| September 05, 2025 | 57 | 60.29 | 60.29 | 60.69 | 55.52 | 10.97M |
| September 04, 2025 | 60.6 | 57.74 | 57.74 | 62.88 | 55.75 | 13.81M |
| September 03, 2025 | 60.52 | 60.01 | 60.01 | 61.3 | 58.67 | 7.87M |
| September 02, 2025 | 60.07 | 59.41 | 59.41 | 61.35 | 58 | 12.41M |
| September 01, 2025 | 59.53 | 60.1 | 60.1 | 62.84 | 56.09 | 15.96M |
| August 29, 2025 | 56.5 | 59.13 | 59.13 | 59.88 | 55 | 14.4M |
| August 28, 2025 | 55.2 | 56.48 | 56.48 | 59.2 | 55.09 | 22.11M |
| August 27, 2025 | 60.15 | 61.2 | 61.2 | 62.94 | 58 | 22.88M |
| August 26, 2025 | 58.31 | 59.96 | 59.96 | 59.96 | 57.24 | 14.46M |
| August 25, 2025 | 50.63 | 54.51 | 54.51 | 54.51 | 50.63 | 9.28M |
| August 22, 2025 | 51.33 | 49.55 | 49.55 | 52.46 | 49.55 | 12.33M |
| August 21, 2025 | 51.15 | 51.45 | 51.45 | 54.23 | 51.01 | 13.23M |
| August 20, 2025 | 51 | 51.15 | 51.15 | 51.99 | 50.16 | 11.81M |
| August 19, 2025 | 50.1 | 51.19 | 51.19 | 53 | 48.62 | 22.36M |
| August 18, 2025 | 52.16 | 50.1 | 50.1 | 53 | 47.15 | 28.25M |
| August 15, 2025 | 46 | 50.9 | 50.9 | 50.9 | 46 | 20.45M |
| August 14, 2025 | 45 | 46.27 | 46.27 | 47.99 | 39.71 | 29.8M |
| August 13, 2025 | 42 | 43.68 | 43.68 | 43.68 | 41.08 | 19.78M |
| August 12, 2025 | 37 | 39.71 | 39.71 | 39.71 | 36.82 | 19.62M |
| August 11, 2025 | 33.33 | 36.1 | 36.1 | 36.1 | 33.33 | 14.93M |
| August 08, 2025 | 32 | 32.82 | 32.82 | 34.39 | 31.6 | 14.28M |
| August 07, 2025 | 30.5 | 31.3 | 31.3 | 31.51 | 30.4 | 6.94M |
| August 06, 2025 | 30.16 | 30.22 | 30.22 | 30.5 | 29.79 | 6.47M |
| August 05, 2025 | 29.63 | 30.5 | 30.5 | 30.89 | 29.53 | 7.21M |
| August 04, 2025 | 28.77 | 29.42 | 29.42 | 29.45 | 28.1 | 6.46M |
| August 01, 2025 | 28.58 | 28.77 | 28.77 | 29.87 | 28.53 | 4.98M |
| July 31, 2025 | 27.34 | 28.94 | 28.94 | 29 | 27.34 | 10.18M |
| July 30, 2025 | 26.91 | 27.48 | 27.48 | 28.8 | 26.91 | 8.15M |
| July 29, 2025 | 28.95 | 26.41 | 26.41 | 29.28 | 26.27 | 18.08M |
| July 28, 2025 | 29.6 | 29.19 | 29.19 | 29.79 | 28.58 | 12.07M |
| July 25, 2025 | 30.49 | 31 | 31 | 31.3 | 30.03 | 10.49M |
| July 24, 2025 | 29.8 | 30.3 | 30.3 | 30.7 | 29.24 | 9.1M |
| July 23, 2025 | 29.04 | 29.25 | 29.25 | 30.2 | 28.85 | 6.1M |
| July 22, 2025 | 28.4 | 29.05 | 29.05 | 29.1 | 28.4 | 5.03M |
| July 21, 2025 | 28.38 | 28.68 | 28.68 | 29.05 | 28.38 | 5.07M |
| July 18, 2025 | 28.52 | 28.71 | 28.71 | 29.5 | 28.22 | 6.42M |
| July 17, 2025 | 28.71 | 28.53 | 28.53 | 29 | 28.44 | 3.77M |
| July 16, 2025 | 29.04 | 28.56 | 28.56 | 29.15 | 28.21 | 5.97M |
| July 15, 2025 | 29.16 | 28.89 | 28.89 | 29.49 | 28.84 | 6.7M |
| July 14, 2025 | 28.3 | 29.12 | 29.12 | 29.95 | 28.28 | 13.58M |
| July 11, 2025 | 31.01 | 30.99 | 30.99 | 31.68 | 29.41 | 14.34M |
| July 10, 2025 | 28.81 | 31.68 | 31.68 | 31.68 | 28.6 | 18.11M |
| July 09, 2025 | 28.93 | 28.8 | 28.8 | 29 | 28.15 | 8.62M |
| July 08, 2025 | 28.8 | 28.5 | 28.5 | 29.02 | 27.6 | 12.18M |