58.55
+2.3(+4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.77 | 56.25 | 56.25 | 56.33 | 54.31 | 2.34M |
| September 04, 2025 | 57.85 | 54.73 | 54.73 | 58.6 | 54.08 | 3.32M |
| September 03, 2025 | 59.01 | 57.86 | 57.86 | 60.63 | 57.2 | 3.33M |
| September 02, 2025 | 58.7 | 58.84 | 58.84 | 59.98 | 55.89 | 5.39M |
| September 01, 2025 | 59 | 58.88 | 58.88 | 60.69 | 57.82 | 3.7M |
| August 29, 2025 | 59.67 | 59.14 | 59.14 | 61.09 | 58.24 | 4.44M |
| August 28, 2025 | 58.03 | 59.54 | 59.54 | 60.11 | 57.34 | 5.14M |
| August 27, 2025 | 58.77 | 57.89 | 57.89 | 60.5 | 57.61 | 3.74M |
| August 26, 2025 | 58.77 | 58.75 | 58.75 | 59.5 | 58.3 | 2.24M |
| August 25, 2025 | 58.09 | 59.12 | 59.12 | 60 | 58.09 | 3.79M |
| August 22, 2025 | 57.08 | 57.83 | 57.83 | 58.59 | 56.9 | 3.31M |
| August 21, 2025 | 58.61 | 57.25 | 57.25 | 58.8 | 57.09 | 3.08M |
| August 20, 2025 | 58.43 | 58.61 | 58.61 | 58.66 | 57.52 | 2.32M |
| August 19, 2025 | 59 | 58.61 | 58.61 | 60 | 57.5 | 3.48M |
| August 18, 2025 | 59.65 | 59.55 | 59.55 | 60.17 | 58.62 | 3.18M |
| August 15, 2025 | 57.82 | 59.65 | 59.65 | 59.86 | 57.82 | 3.21M |
| August 14, 2025 | 59.6 | 57.88 | 57.88 | 59.79 | 57.82 | 2.68M |
| August 13, 2025 | 58.38 | 59.59 | 59.59 | 59.65 | 57.81 | 4.38M |
| August 12, 2025 | 56.76 | 58.69 | 58.69 | 60.39 | 56.58 | 4.51M |
| August 11, 2025 | 56.15 | 56.57 | 56.57 | 57.45 | 55.71 | 2.18M |
| August 08, 2025 | 57.51 | 56.15 | 56.15 | 57.76 | 55.88 | 2.52M |
| August 07, 2025 | 58.5 | 57.78 | 57.78 | 59.07 | 57.42 | 4.18M |
| August 06, 2025 | 55 | 58.6 | 58.6 | 58.88 | 54.45 | 7.31M |
| August 05, 2025 | 54.95 | 54.71 | 54.71 | 55.48 | 54.5 | 1.84M |
| August 04, 2025 | 53.81 | 55 | 55 | 55 | 53.2 | 1.8M |
| August 01, 2025 | 55.26 | 53.95 | 53.95 | 55.45 | 53.83 | 1.83M |
| July 31, 2025 | 54.48 | 55.25 | 55.25 | 55.99 | 54.46 | 2.14M |
| July 30, 2025 | 55.8 | 54.92 | 54.92 | 55.8 | 54.32 | 2.14M |
| July 29, 2025 | 55.59 | 55.77 | 55.77 | 55.78 | 55 | 1.59M |
| July 28, 2025 | 54.95 | 55.59 | 55.59 | 56.28 | 54.89 | 2.17M |
| July 25, 2025 | 55.6 | 54.95 | 54.95 | 55.93 | 54.43 | 2.92M |
| July 24, 2025 | 56.89 | 55.69 | 55.69 | 57.46 | 55.34 | 2.65M |
| July 23, 2025 | 57.58 | 56.57 | 56.57 | 57.58 | 56.5 | 2.01M |
| July 22, 2025 | 57.5 | 57.71 | 57.71 | 58.44 | 57 | 3.07M |
| July 21, 2025 | 58.56 | 57.75 | 57.75 | 60.41 | 57 | 2.96M |
| July 18, 2025 | 58.34 | 58.6 | 58.6 | 58.98 | 58.08 | 2.11M |
| July 17, 2025 | 58.3 | 58.37 | 58.37 | 58.85 | 57.52 | 2.57M |
| July 16, 2025 | 60 | 58.93 | 58.93 | 61.45 | 58.85 | 3.21M |
| July 15, 2025 | 59.21 | 60.33 | 60.33 | 60.34 | 58.44 | 3.3M |
| July 14, 2025 | 57.46 | 59.55 | 59.55 | 59.95 | 56.7 | 3.84M |
| July 11, 2025 | 54.38 | 57.39 | 57.39 | 58.14 | 54.38 | 4.08M |
| July 10, 2025 | 56.3 | 55.06 | 55.06 | 56.3 | 54.3 | 1.67M |
| July 09, 2025 | 57.19 | 56 | 56 | 57.79 | 55.53 | 3.18M |
| July 08, 2025 | 53.86 | 55.5 | 55.5 | 56.09 | 53.5 | 2.26M |
| July 07, 2025 | 55.01 | 53.98 | 53.98 | 55.05 | 53 | 2.31M |
| July 04, 2025 | 54 | 55.19 | 55.19 | 55.8 | 53.25 | 3.08M |
| July 03, 2025 | 54.13 | 54 | 54 | 54.45 | 53.2 | 1.97M |
| July 02, 2025 | 55.9 | 54.45 | 54.45 | 56 | 53.89 | 2.1M |
| July 01, 2025 | 56.3 | 55.88 | 55.88 | 56.36 | 54.95 | 1.92M |
| June 30, 2025 | 54.43 | 56.07 | 56.07 | 57.31 | 54.17 | 3.29M |
| June 27, 2025 | 54.35 | 54.27 | 54.27 | 54.65 | 53.66 | 1.56M |
| June 26, 2025 | 54.05 | 53.76 | 53.76 | 54.99 | 53.63 | 2.43M |
| June 25, 2025 | 53.28 | 54.05 | 54.05 | 54.67 | 53 | 2.88M |
| June 24, 2025 | 50.98 | 53.3 | 53.3 | 53.97 | 50.98 | 4.12M |
| June 23, 2025 | 50 | 51.18 | 51.18 | 51.73 | 49.99 | 2.43M |
| June 20, 2025 | 53.3 | 51.19 | 50.32 | 53.49 | 51 | 3.7M |
| June 19, 2025 | 53.4 | 53.35 | 52.44 | 55.83 | 53.21 | 4.47M |
| June 18, 2025 | 53.02 | 53.39 | 52.48 | 53.72 | 52.81 | 1.32M |
| June 17, 2025 | 53.58 | 53.43 | 52.52 | 54.45 | 53.14 | 1.61M |
| June 16, 2025 | 53.45 | 53.31 | 52.4 | 53.76 | 52.91 | 1.33M |