46.19
+2.2(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45 | 43.99 | 43.99 | 45 | 43.01 | 4.1M |
| December 03, 2025 | 45.17 | 43.81 | 43.81 | 45.19 | 43.7 | 4.07M |
| December 02, 2025 | 44.96 | 45.2 | 45.2 | 45.39 | 43.66 | 4.03M |
| December 01, 2025 | 44.47 | 45.2 | 45.2 | 45.5 | 44.12 | 4.12M |
| November 28, 2025 | 44.4 | 44.72 | 44.72 | 45.18 | 43.43 | 4.43M |
| November 27, 2025 | 43.9 | 44.32 | 44.32 | 45.12 | 43.73 | 5.08M |
| November 26, 2025 | 45.95 | 43.91 | 43.91 | 46.15 | 43.8 | 8.46M |
| November 25, 2025 | 45.83 | 46.41 | 46.41 | 47.13 | 44.95 | 8.65M |
| November 24, 2025 | 45.64 | 45.31 | 45.31 | 45.88 | 42.09 | 10.81M |
| November 21, 2025 | 46.4 | 44.6 | 44.6 | 46.98 | 44.21 | 10.56M |
| November 20, 2025 | 48.83 | 46.98 | 46.98 | 49.89 | 45.71 | 15.91M |
| November 19, 2025 | 45.17 | 49.6 | 49.6 | 49.6 | 44.3 | 16.06M |
| November 18, 2025 | 43.68 | 45.17 | 45.17 | 46.67 | 43.28 | 14.18M |
| November 17, 2025 | 41.97 | 44.12 | 44.12 | 44.59 | 41.69 | 12.42M |
| November 14, 2025 | 43.02 | 41.97 | 41.97 | 43.98 | 40.49 | 14.67M |
| November 13, 2025 | 44 | 44.11 | 44.11 | 46.5 | 42.5 | 20.75M |
| November 12, 2025 | 41.2 | 44.95 | 44.95 | 44.95 | 40.21 | 15.25M |
| November 11, 2025 | 38.42 | 40.86 | 40.86 | 41.64 | 36.88 | 15.42M |
| November 10, 2025 | 36.97 | 38.41 | 38.41 | 38.98 | 36 | 10.27M |
| November 07, 2025 | 36.42 | 36.87 | 36.87 | 37.42 | 36.42 | 8.96M |
| November 06, 2025 | 35.99 | 36.83 | 36.83 | 37.99 | 35.73 | 10.42M |
| November 05, 2025 | 35.19 | 36 | 36 | 36.41 | 34.82 | 10.65M |
| November 04, 2025 | 34.94 | 35.36 | 35.36 | 35.77 | 34.46 | 12.6M |
| November 03, 2025 | 31.65 | 34.79 | 34.79 | 34.79 | 31.02 | 10.48M |
| October 31, 2025 | 29.86 | 31.63 | 31.63 | 31.99 | 29.86 | 7.12M |
| October 30, 2025 | 28.63 | 30.09 | 30.09 | 31 | 28.52 | 9.72M |
| October 29, 2025 | 28.83 | 28.92 | 28.92 | 29.29 | 28.42 | 4.07M |
| October 28, 2025 | 28.65 | 28.8 | 28.8 | 29.47 | 28.35 | 4.19M |
| October 27, 2025 | 28.15 | 28.67 | 28.67 | 29.34 | 28.15 | 4.08M |
| October 24, 2025 | 27.76 | 28.2 | 28.2 | 28.5 | 27.63 | 4.03M |
| October 23, 2025 | 27.35 | 27.76 | 27.76 | 27.8 | 26.82 | 3.05M |
| October 22, 2025 | 27.57 | 27.56 | 27.56 | 27.8 | 27.1 | 2.98M |
| October 21, 2025 | 27.51 | 27.66 | 27.66 | 27.78 | 27.06 | 4.28M |
| October 20, 2025 | 28.5 | 27.51 | 27.51 | 28.5 | 27 | 4.48M |
| October 17, 2025 | 28.97 | 27.77 | 27.77 | 28.97 | 27.67 | 3.97M |
| October 16, 2025 | 29.3 | 28.76 | 28.76 | 29.55 | 28.61 | 4.14M |
| October 15, 2025 | 28.7 | 29.04 | 29.04 | 29.26 | 28.33 | 3.71M |
| October 14, 2025 | 28.81 | 28.65 | 28.65 | 30.38 | 28.54 | 4.04M |
| October 13, 2025 | 26.52 | 28.81 | 28.81 | 29.02 | 26.52 | 5.78M |
| October 10, 2025 | 29.37 | 28.72 | 28.72 | 29.93 | 28.52 | 5.91M |
| October 09, 2025 | 29.3 | 29.37 | 29.37 | 30.33 | 28.93 | 6.51M |
| September 30, 2025 | 29.55 | 29 | 29 | 30.4 | 28.87 | 8.25M |
| September 29, 2025 | 30.39 | 29.29 | 29.19 | 30.39 | 27.39 | 16.43M |
| September 26, 2025 | 29.91 | 30.43 | 30.43 | 31.1 | 29.52 | 10.13M |
| September 25, 2025 | 28.61 | 30.1 | 30.1 | 30.8 | 28.61 | 12.51M |
| September 24, 2025 | 28.24 | 29.03 | 29.03 | 29.5 | 27.5 | 14.17M |
| September 23, 2025 | 27.91 | 28.1 | 28.1 | 28.97 | 26.9 | 18.11M |
| September 22, 2025 | 24.7 | 27.13 | 27.13 | 27.13 | 24.56 | 8.24M |
| September 19, 2025 | 24.42 | 24.66 | 24.66 | 24.88 | 24.2 | 4.15M |
| September 18, 2025 | 25.56 | 24.42 | 24.42 | 25.81 | 24.13 | 8.1M |
| September 17, 2025 | 26.02 | 25.63 | 25.63 | 26.46 | 25.44 | 4.81M |
| September 16, 2025 | 26.69 | 26.02 | 26.02 | 26.69 | 25.86 | 5.8M |
| September 15, 2025 | 25.47 | 26.73 | 26.73 | 26.89 | 25.21 | 10.11M |
| September 12, 2025 | 25.39 | 25.47 | 25.47 | 25.86 | 25.14 | 4.08M |
| September 11, 2025 | 24.74 | 25.62 | 25.62 | 25.78 | 24.36 | 5.51M |
| September 10, 2025 | 24.4 | 24.73 | 24.73 | 25.34 | 24.4 | 4.61M |
| September 09, 2025 | 25.92 | 24.49 | 24.49 | 25.93 | 24.41 | 7.5M |
| September 08, 2025 | 27.24 | 25.87 | 25.87 | 27.48 | 25.36 | 7.76M |
| September 05, 2025 | 25.53 | 26.1 | 26.1 | 26.29 | 25.22 | 5.26M |
| September 04, 2025 | 26.08 | 25.42 | 25.42 | 26.66 | 24.83 | 6.81M |