55.15
+0.07(+0.13%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 55.9 | 55.08 | 55.08 | 56.18 | 54.9 | 2.86M |
October 16, 2025 | 56.26 | 55.9 | 55.9 | 56.55 | 55.66 | 2.26M |
October 15, 2025 | 56.35 | 56.25 | 56.25 | 56.69 | 56.05 | 1.99M |
October 14, 2025 | 57.02 | 56.2 | 56.2 | 57.19 | 56.19 | 3.04M |
October 13, 2025 | 57.57 | 56.94 | 56.94 | 57.75 | 56.81 | 3.48M |
October 10, 2025 | 58 | 57.56 | 57.56 | 58 | 57.3 | 3.11M |
October 09, 2025 | 56.37 | 58.11 | 58.11 | 58.61 | 56.33 | 5.5M |
September 30, 2025 | 55.79 | 56.55 | 56.55 | 56.73 | 55.59 | 3.65M |
September 29, 2025 | 55.44 | 55.59 | 55.59 | 55.89 | 54.85 | 2.7M |
September 26, 2025 | 55.97 | 55.59 | 55.59 | 56 | 55.31 | 2.28M |
September 25, 2025 | 56.54 | 56 | 56 | 56.56 | 56 | 3.06M |
September 24, 2025 | 56.17 | 56.7 | 56.7 | 56.8 | 55.94 | 2.88M |
September 23, 2025 | 56.98 | 56.18 | 56.18 | 57 | 55.2 | 4.32M |
September 22, 2025 | 57.38 | 57 | 57 | 57.56 | 56.85 | 2.92M |
September 19, 2025 | 57.9 | 57.48 | 57.48 | 58 | 57.17 | 3.53M |
September 18, 2025 | 59.25 | 57.89 | 57.89 | 59.37 | 57.68 | 5.74M |
September 17, 2025 | 58.56 | 59.4 | 59.4 | 60.99 | 58.56 | 4.73M |
September 16, 2025 | 58.87 | 58.53 | 58.53 | 59.08 | 58.26 | 3.44M |
September 15, 2025 | 60.1 | 59.07 | 59.07 | 60.39 | 59.02 | 3.9M |
September 12, 2025 | 61.3 | 60.05 | 60.05 | 61.3 | 60.03 | 6.44M |
September 11, 2025 | 59 | 60.71 | 60.71 | 62 | 57.88 | 10.07M |
September 10, 2025 | 59.88 | 59.12 | 59.12 | 60.38 | 58.93 | 5.34M |
September 09, 2025 | 58.92 | 58.78 | 58.78 | 59.13 | 57.92 | 4.54M |
September 08, 2025 | 57.73 | 59.1 | 59.1 | 59.11 | 57.01 | 7.39M |
September 05, 2025 | 56.77 | 57.28 | 57.28 | 57.36 | 56.12 | 3.53M |
September 04, 2025 | 57.65 | 56.85 | 56.85 | 57.71 | 55.66 | 5.37M |
September 03, 2025 | 58.34 | 57.76 | 57.76 | 58.64 | 57.11 | 4.81M |
September 02, 2025 | 58.8 | 58.2 | 58.2 | 59.46 | 57.89 | 4.89M |
September 01, 2025 | 58.28 | 58.93 | 58.93 | 59.12 | 58.05 | 4.36M |
August 29, 2025 | 58.05 | 58.64 | 58.64 | 59.07 | 57.57 | 5.15M |
August 28, 2025 | 58.89 | 58.23 | 58.23 | 59.17 | 57.1 | 7.81M |
August 27, 2025 | 60.5 | 58.89 | 58.89 | 60.82 | 58.85 | 8.08M |
August 26, 2025 | 62.1 | 60.49 | 60.49 | 62.1 | 60.45 | 9.59M |
August 25, 2025 | 60.08 | 62.34 | 62.34 | 62.56 | 59 | 15.19M |
August 22, 2025 | 58.52 | 60.02 | 60.02 | 61.08 | 58.52 | 15.19M |
August 21, 2025 | 56.78 | 57.34 | 57.34 | 57.88 | 56.71 | 6.63M |
August 20, 2025 | 56.51 | 56.78 | 56.78 | 56.95 | 56.06 | 4.95M |
August 19, 2025 | 56 | 56.76 | 56.76 | 57.1 | 55.45 | 8.29M |
August 18, 2025 | 54.8 | 55.96 | 55.96 | 56.03 | 54.68 | 7.32M |
August 15, 2025 | 54.25 | 54.66 | 54.66 | 54.82 | 54.24 | 4.57M |
August 14, 2025 | 55.72 | 54.51 | 54.51 | 55.72 | 54.5 | 7.02M |
August 13, 2025 | 56.4 | 55.75 | 55.75 | 56.4 | 55.72 | 6.14M |
August 12, 2025 | 56.6 | 56.24 | 56.24 | 57.1 | 56.23 | 4.63M |
August 11, 2025 | 56.25 | 56.58 | 56.58 | 56.88 | 56.1 | 4.24M |
August 08, 2025 | 56.55 | 56.35 | 56.35 | 56.88 | 56.05 | 4.16M |
August 07, 2025 | 57.36 | 56.5 | 56.5 | 57.5 | 56.46 | 6.88M |
August 06, 2025 | 57.7 | 57.4 | 57.4 | 57.84 | 57.39 | 4.33M |
August 05, 2025 | 57.89 | 57.67 | 57.67 | 58.15 | 57.55 | 4.32M |
August 04, 2025 | 57.9 | 57.69 | 57.69 | 58.52 | 57.3 | 5.51M |
August 01, 2025 | 58.05 | 58.06 | 58.06 | 58.76 | 57.98 | 3.41M |
July 31, 2025 | 59.39 | 58.54 | 58.54 | 59.56 | 58.28 | 5.03M |
July 30, 2025 | 59 | 58.72 | 58.72 | 59.59 | 58.4 | 4.8M |
July 29, 2025 | 58.95 | 58.91 | 58.91 | 59.49 | 58.71 | 4.23M |
July 28, 2025 | 59.59 | 59.05 | 59.05 | 59.62 | 58.97 | 4.45M |
July 25, 2025 | 60.67 | 59.74 | 59.74 | 60.69 | 59.6 | 6.06M |
July 24, 2025 | 59.93 | 60.76 | 60.76 | 61.99 | 59.83 | 9.21M |
July 23, 2025 | 59.38 | 59.93 | 59.93 | 60.16 | 59.33 | 4.54M |
July 22, 2025 | 59.11 | 59.52 | 59.52 | 60.14 | 59.09 | 4.11M |
July 21, 2025 | 59.89 | 59.24 | 59.24 | 59.9 | 59.07 | 4.78M |
July 18, 2025 | 59.99 | 60.02 | 60.02 | 60.16 | 59.54 | 3.55M |