40.54
+0.94(+2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 39.77 | 40.54 | 40.54 | 41.13 | 39.62 | 12.8M |
| September 25, 2025 | 39.3 | 39.6 | 39.6 | 39.94 | 39.11 | 7.34M |
| September 24, 2025 | 39.18 | 39.31 | 39.31 | 39.5 | 38.8 | 7.06M |
| September 23, 2025 | 39.22 | 39.29 | 39.29 | 39.36 | 38.52 | 7.35M |
| September 22, 2025 | 39.79 | 39.26 | 39.26 | 39.96 | 39.01 | 6.93M |
| September 19, 2025 | 39.39 | 39.63 | 39.63 | 40.19 | 39.1 | 8.51M |
| September 18, 2025 | 39.78 | 39.49 | 39.49 | 40.13 | 39.13 | 8.05M |
| September 17, 2025 | 40.32 | 39.99 | 39.99 | 40.65 | 39.5 | 10.47M |
| September 16, 2025 | 40.8 | 40.34 | 40.34 | 41.14 | 39.92 | 8.45M |
| September 15, 2025 | 40.75 | 40.74 | 40.74 | 42.1 | 40.47 | 10.83M |
| September 12, 2025 | 41.59 | 40.93 | 40.93 | 41.91 | 40.85 | 8.14M |
| September 11, 2025 | 41 | 41.81 | 41.81 | 41.88 | 40.65 | 10.93M |
| September 10, 2025 | 41.71 | 41.07 | 41.07 | 42.13 | 41 | 12.07M |
| September 09, 2025 | 41.4 | 42.06 | 42.06 | 42.4 | 41 | 13.81M |
| September 08, 2025 | 40.01 | 41.43 | 41.43 | 41.67 | 39.68 | 18.2M |
| September 05, 2025 | 39.74 | 39.97 | 39.97 | 40.32 | 39.5 | 11.73M |
| September 04, 2025 | 39.52 | 39.55 | 39.55 | 39.96 | 39.19 | 8.8M |
| September 03, 2025 | 39.66 | 39.46 | 39.46 | 39.9 | 39.18 | 8.27M |
| September 02, 2025 | 40.23 | 39.59 | 39.59 | 40.66 | 39.28 | 11.49M |
| September 01, 2025 | 39.6 | 40.23 | 40.23 | 40.44 | 39.37 | 13.39M |
| August 29, 2025 | 39.4 | 39.61 | 39.61 | 39.92 | 39.02 | 9.11M |
| August 28, 2025 | 39.01 | 39.42 | 39.42 | 39.44 | 38.38 | 11.38M |
| August 27, 2025 | 39.61 | 39.06 | 39.06 | 40 | 39.05 | 11.2M |
| August 26, 2025 | 39.99 | 39.98 | 39.98 | 40.51 | 39.7 | 10.33M |
| August 25, 2025 | 39.57 | 39.91 | 39.91 | 40.05 | 39.37 | 12.61M |
| August 22, 2025 | 39.7 | 39.53 | 39.53 | 39.79 | 39 | 10.61M |
| August 21, 2025 | 39 | 39.59 | 39.59 | 40.25 | 38.68 | 19.14M |
| August 20, 2025 | 38.44 | 39 | 39 | 39.1 | 38.39 | 10.24M |
| August 19, 2025 | 39 | 38.68 | 38.68 | 39.08 | 38.26 | 14.79M |
| August 18, 2025 | 38.04 | 39.08 | 39.08 | 39.26 | 37.93 | 28.7M |
| August 15, 2025 | 37.2 | 38.04 | 38.04 | 38.88 | 37.2 | 43.47M |
| August 14, 2025 | 36.07 | 35.62 | 35.62 | 36.19 | 35.4 | 8.26M |
| August 13, 2025 | 35.48 | 35.95 | 35.95 | 36.08 | 35.44 | 10.9M |
| August 12, 2025 | 35.58 | 35.36 | 35.36 | 35.7 | 35.33 | 6.1M |
| August 11, 2025 | 35.38 | 35.52 | 35.52 | 35.6 | 35.22 | 6.46M |
| August 08, 2025 | 35.39 | 35.38 | 35.38 | 35.53 | 35.17 | 5.94M |
| August 07, 2025 | 35.2 | 35.39 | 35.39 | 35.55 | 35.07 | 8.43M |
| August 06, 2025 | 34.9 | 35.2 | 35.2 | 35.25 | 34.81 | 6.8M |
| August 05, 2025 | 34.56 | 34.91 | 34.91 | 35 | 34.52 | 6.27M |
| August 04, 2025 | 34.24 | 34.56 | 34.56 | 34.63 | 34.12 | 4.72M |
| August 01, 2025 | 34.29 | 34.24 | 34.24 | 34.49 | 34.17 | 5.29M |
| July 31, 2025 | 34.8 | 34.32 | 34.32 | 34.87 | 34.24 | 9.24M |
| July 30, 2025 | 34.72 | 34.9 | 34.9 | 35.12 | 34.63 | 9.42M |
| July 29, 2025 | 34.73 | 34.8 | 34.8 | 34.84 | 34.46 | 9.17M |
| July 28, 2025 | 35.05 | 34.73 | 34.73 | 35.11 | 34.58 | 12.05M |
| July 25, 2025 | 36.19 | 35.07 | 35.07 | 36.2 | 35.05 | 18.52M |
| July 24, 2025 | 35.65 | 35.66 | 35.66 | 35.7 | 35.25 | 10.19M |
| July 23, 2025 | 35.6 | 35.66 | 35.66 | 36 | 35.35 | 10.94M |
| July 22, 2025 | 35.18 | 35.55 | 35.55 | 35.6 | 35.08 | 9.47M |
| July 21, 2025 | 35.45 | 35.18 | 35.18 | 35.64 | 35.02 | 10.51M |
| July 18, 2025 | 34.95 | 35.55 | 35.55 | 35.59 | 34.75 | 10.64M |
| July 17, 2025 | 34.51 | 34.93 | 34.93 | 35.13 | 34.51 | 8.12M |
| July 16, 2025 | 34.4 | 34.5 | 34.5 | 34.75 | 34.24 | 6.28M |
| July 15, 2025 | 34.62 | 34.4 | 34.4 | 34.79 | 34 | 6.2M |
| July 14, 2025 | 34.5 | 34.6 | 34.6 | 34.8 | 34.32 | 5.43M |
| July 11, 2025 | 34.44 | 34.46 | 34.46 | 34.71 | 34.35 | 6.11M |
| July 10, 2025 | 34.14 | 34.36 | 34.36 | 34.43 | 34 | 6.07M |
| July 09, 2025 | 34.58 | 34.25 | 34.25 | 34.63 | 34.2 | 7.87M |
| July 08, 2025 | 34.36 | 34.58 | 34.58 | 34.62 | 34.36 | 4.85M |
| July 07, 2025 | 34.8 | 34.45 | 34.45 | 34.98 | 34.36 | 4.74M |