40.83
-2.15(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 1.09M |
| October 16, 2025 | 40.99 | 42.98 | 42.98 | 43.04 | 40.99 | 7.28M |
| October 15, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 39.87 | 4.07M |
| October 14, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.03 | 1.29M |
| October 13, 2025 | 35.39 | 37.18 | 37.18 | 37.18 | 33.89 | 3.54M |
| October 10, 2025 | 36 | 35.41 | 35.41 | 37.99 | 34.49 | 7.31M |
| October 09, 2025 | 37.99 | 36.31 | 36.31 | 39.75 | 36.27 | 8.79M |
| September 30, 2025 | 35.59 | 38.18 | 38.18 | 38.33 | 35.5 | 6.71M |
| September 29, 2025 | 35.5 | 36.5 | 36.5 | 36.67 | 35.49 | 5.73M |
| September 26, 2025 | 32.85 | 34.92 | 34.92 | 34.92 | 32.45 | 4.13M |
| September 25, 2025 | 33.3 | 33.26 | 33.26 | 33.31 | 31.5 | 5.62M |
| September 24, 2025 | 31 | 31.73 | 31.73 | 31.73 | 30.53 | 1.82M |
| September 23, 2025 | 33.36 | 30.22 | 30.22 | 33.36 | 30.18 | 8.92M |
| September 22, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.02 | 2.06M |
| September 19, 2025 | 30 | 30.26 | 30.26 | 30.26 | 29.88 | 3.79M |
| September 18, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.6 | 3.26M |
| September 17, 2025 | 27.34 | 27.45 | 27.45 | 27.75 | 26.31 | 2.87M |
| September 16, 2025 | 27.64 | 27.2 | 27.2 | 28 | 26.86 | 3.31M |
| September 15, 2025 | 25.92 | 27.15 | 27.15 | 27.44 | 25.7 | 3.1M |
| September 12, 2025 | 25.98 | 26.28 | 26.28 | 26.59 | 25.5 | 2.65M |
| September 11, 2025 | 26.1 | 25.68 | 25.68 | 26.98 | 25 | 4.04M |
| September 10, 2025 | 25.2 | 25.95 | 25.95 | 25.95 | 25.02 | 2.96M |
| September 09, 2025 | 23.5 | 24.71 | 24.71 | 24.71 | 22.9 | 3.22M |
| September 08, 2025 | 22.6 | 23.53 | 23.53 | 24.39 | 22.22 | 3.93M |
| September 05, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 946,000 |
| September 04, 2025 | 24.82 | 24.61 | 24.61 | 25.38 | 24.61 | 2.24M |
| September 03, 2025 | 24.3 | 25.91 | 25.91 | 25.91 | 23.5 | 4.62M |
| September 02, 2025 | 26.3 | 24.68 | 24.68 | 26.3 | 24.68 | 3.61M |
| September 01, 2025 | 26.83 | 25.98 | 25.98 | 26.85 | 25.47 | 3.39M |
| August 29, 2025 | 25.82 | 25.65 | 25.65 | 26.55 | 25.65 | 3.74M |
| August 28, 2025 | 26.91 | 27 | 27 | 28.32 | 26.91 | 5.23M |
| August 27, 2025 | 28.65 | 28.33 | 28.33 | 28.65 | 27 | 6.92M |
| August 26, 2025 | 27 | 27.29 | 27.29 | 27.29 | 26.5 | 1.55M |
| August 25, 2025 | 26.5 | 25.99 | 25.99 | 27 | 25.99 | 5.27M |
| August 22, 2025 | 30.21 | 27.36 | 27.36 | 30.21 | 27.33 | 11.98M |
| August 21, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 734,287 |
| August 20, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 19, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 18, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 15, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 14, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 13, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 12, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 11, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 08, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 07, 2025 | 27.4 | 27.4 | 27.4 | 27.4 | 27.4 | 0 |
| August 06, 2025 | 27.28 | 27.4 | 27.4 | 27.41 | 25.19 | 13.56M |
| August 05, 2025 | 26.1 | 26.1 | 26.1 | 26.1 | 26.1 | 307,120 |
| August 04, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 159,280 |
| August 01, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 442,900 |
| July 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 229,820 |
| July 30, 2025 | 19.81 | 21.48 | 21.48 | 21.48 | 19.81 | 4.76M |
| July 29, 2025 | 20.58 | 20.46 | 20.46 | 21.5 | 20.46 | 4.42M |
| July 28, 2025 | 22.5 | 21.54 | 21.54 | 22.51 | 21.54 | 5.32M |
| July 25, 2025 | 23.9 | 22.67 | 22.67 | 24.5 | 22.61 | 7.97M |
| July 24, 2025 | 25.75 | 23.8 | 23.8 | 25.8 | 23.78 | 6.72M |
| July 23, 2025 | 22.65 | 25.03 | 25.03 | 25.03 | 22.65 | 6.43M |
| July 22, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 22.88 | 4.22M |
| July 21, 2025 | 22.7 | 22.7 | 22.7 | 22.7 | 22.7 | 919,880 |
| July 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0 |