43.21
+3.93(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 40.93 | 43.21 | 43.21 | 43.21 | 40.88 | 7.13M |
| August 18, 2025 | 39 | 39.28 | 39.28 | 39.57 | 37.9 | 19.79M |
| August 15, 2025 | 35.58 | 38.48 | 38.48 | 39 | 35.12 | 18.68M |
| August 14, 2025 | 37.1 | 35.5 | 35.5 | 37.13 | 35.38 | 11.7M |
| August 13, 2025 | 36.29 | 37.18 | 37.18 | 37.45 | 35.8 | 19.39M |
| August 12, 2025 | 36.12 | 36.47 | 36.47 | 36.79 | 35.11 | 28.92M |
| August 11, 2025 | 32.1 | 35.07 | 35.07 | 35.07 | 32.09 | 8.29M |
| August 08, 2025 | 32.18 | 31.88 | 31.88 | 32.32 | 31.56 | 5.71M |
| August 07, 2025 | 32.71 | 32.39 | 32.39 | 33.08 | 32.22 | 6.23M |
| August 06, 2025 | 32.9 | 32.7 | 32.7 | 33.3 | 32.55 | 5.45M |
| August 05, 2025 | 33.51 | 32.9 | 32.9 | 33.66 | 32.7 | 5.63M |
| August 04, 2025 | 32.81 | 33.24 | 33.24 | 33.52 | 32.78 | 5.71M |
| August 01, 2025 | 33.52 | 33.34 | 33.34 | 34.56 | 33.01 | 8.29M |
| July 31, 2025 | 34 | 33.45 | 33.45 | 34.99 | 33.33 | 9.73M |
| July 30, 2025 | 34.55 | 33.96 | 33.96 | 34.74 | 33.6 | 8.86M |
| July 29, 2025 | 33.1 | 34.57 | 34.57 | 35.03 | 33.1 | 13.41M |
| July 28, 2025 | 31.76 | 33.54 | 33.54 | 34 | 31.6 | 15.79M |
| July 25, 2025 | 30.81 | 31.49 | 31.49 | 31.92 | 30.7 | 7.16M |
| July 24, 2025 | 30.42 | 30.89 | 30.89 | 31.18 | 30.34 | 6.61M |
| July 23, 2025 | 30.3 | 30.37 | 30.37 | 30.94 | 29.85 | 8.63M |
| July 22, 2025 | 30.85 | 30.6 | 30.6 | 31.68 | 30.45 | 8.45M |
| July 21, 2025 | 30.75 | 31.06 | 31.06 | 31.32 | 30.24 | 10.52M |
| July 18, 2025 | 32.31 | 31.43 | 31.43 | 32.57 | 31.35 | 10.13M |
| July 17, 2025 | 30.59 | 32.34 | 32.34 | 33.28 | 30.58 | 16.1M |
| July 16, 2025 | 30.95 | 30.94 | 30.94 | 31.86 | 30.7 | 9.22M |
| July 15, 2025 | 31.02 | 31.31 | 31.31 | 31.75 | 30.2 | 10.4M |
| July 14, 2025 | 30.78 | 31.8 | 31.8 | 32.05 | 30.3 | 10.01M |
| July 11, 2025 | 30.68 | 30.78 | 30.78 | 30.98 | 30.06 | 13.3M |
| July 10, 2025 | 32.4 | 31.26 | 31.26 | 33.66 | 31 | 15.77M |
| July 09, 2025 | 31.8 | 31.89 | 31.89 | 32.85 | 31.25 | 13.28M |
| July 08, 2025 | 30.99 | 31.79 | 31.79 | 32.4 | 30.57 | 12.97M |
| July 07, 2025 | 30.8 | 30.99 | 30.99 | 31.8 | 30.5 | 9.9M |
| July 04, 2025 | 31.37 | 31.05 | 31.05 | 32.35 | 30.9 | 16.65M |
| July 03, 2025 | 29.2 | 31.58 | 31.58 | 31.93 | 29.2 | 18.56M |
| July 02, 2025 | 30.66 | 29.68 | 29.68 | 31.28 | 29.68 | 10.3M |
| July 01, 2025 | 30.01 | 30.49 | 30.49 | 30.5 | 29.69 | 10.01M |
| June 30, 2025 | 30 | 30.18 | 30.18 | 30.65 | 29.58 | 12.98M |
| June 27, 2025 | 28.88 | 29.51 | 29.51 | 31.47 | 28.65 | 15.79M |
| June 26, 2025 | 28.66 | 29.17 | 29.17 | 29.67 | 28.61 | 12.74M |
| June 25, 2025 | 28.97 | 28.75 | 28.75 | 29.51 | 28.41 | 12.3M |
| June 24, 2025 | 28.9 | 28.98 | 28.98 | 29.2 | 28.59 | 15.77M |
| June 23, 2025 | 27.44 | 28.92 | 28.92 | 29.96 | 27.34 | 19.9M |
| June 20, 2025 | 27.68 | 27.24 | 27.24 | 28.26 | 27.21 | 11.11M |
| June 19, 2025 | 26.9 | 27.75 | 27.75 | 28.38 | 26.85 | 15.67M |
| June 18, 2025 | 25.65 | 26.92 | 26.92 | 27.2 | 25.55 | 8.53M |
| June 17, 2025 | 26.13 | 25.65 | 25.65 | 26.31 | 25.5 | 2.64M |
| June 16, 2025 | 25.66 | 26.09 | 26.09 | 26.41 | 25.3 | 4.02M |
| June 13, 2025 | 25.59 | 25.29 | 25.29 | 25.9 | 25.21 | 3.28M |
| June 12, 2025 | 25.81 | 25.88 | 25.88 | 26.32 | 25.41 | 2.17M |
| June 11, 2025 | 25.93 | 26 | 26 | 26.5 | 25.93 | 2.42M |
| June 10, 2025 | 26.45 | 25.93 | 25.93 | 26.53 | 25.56 | 2.86M |
| June 09, 2025 | 26.59 | 26.45 | 26.45 | 26.78 | 26.35 | 2.69M |
| June 06, 2025 | 26.22 | 26.51 | 26.51 | 26.57 | 26.08 | 2.68M |
| June 05, 2025 | 25.75 | 26.32 | 26.32 | 26.35 | 25.36 | 4.32M |
| June 04, 2025 | 25.17 | 25.64 | 25.64 | 26.08 | 25.17 | 3.52M |
| June 03, 2025 | 25.19 | 25.14 | 25.14 | 25.6 | 25.1 | 2.55M |
| May 30, 2025 | 26.03 | 25.37 | 25.37 | 26.31 | 25.35 | 4.46M |
| May 29, 2025 | 25.5 | 26.57 | 26.57 | 26.91 | 25.5 | 5.13M |
| May 28, 2025 | 25.63 | 25.5 | 25.5 | 25.99 | 25.31 | 2.2M |
| May 27, 2025 | 25.94 | 25.69 | 25.69 | 26.12 | 25.51 | 2.47M |