64.47
+3.77(+6.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 61.35 | 64.47 | 64.47 | 64.87 | 60.5 | 8.8M |
| January 13, 2026 | 60.36 | 60.7 | 60.7 | 62.79 | 60.36 | 9.7M |
| January 12, 2026 | 56.55 | 60.18 | 60.18 | 61.05 | 56.55 | 15.46M |
| January 09, 2026 | 54.48 | 55.5 | 55.5 | 57 | 53.32 | 8.89M |
| January 08, 2026 | 55.61 | 55.77 | 55.77 | 58.11 | 54.87 | 8.56M |
| January 07, 2026 | 60.94 | 55.6 | 55.6 | 61.45 | 55.01 | 13.69M |
| January 06, 2026 | 54.79 | 55.86 | 55.86 | 57.5 | 54.01 | 6.76M |
| January 05, 2026 | 51.99 | 54.47 | 54.47 | 55.6 | 51.98 | 6.87M |
| December 31, 2025 | 52.98 | 51.79 | 51.79 | 52.98 | 51.25 | 3.52M |
| December 30, 2025 | 53.71 | 52.98 | 52.98 | 54.65 | 52.62 | 5.36M |
| December 29, 2025 | 54.8 | 54.27 | 54.27 | 55.28 | 52.88 | 6.61M |
| December 26, 2025 | 54 | 54.71 | 54.71 | 56.8 | 53.51 | 9.86M |
| December 25, 2025 | 52.25 | 54.67 | 54.67 | 55.24 | 52.08 | 10.34M |
| December 24, 2025 | 51 | 53.15 | 53.15 | 56.32 | 50.99 | 13.48M |
| December 23, 2025 | 50.65 | 51.2 | 51.2 | 51.98 | 50.26 | 3.51M |
| December 22, 2025 | 51.3 | 50.77 | 50.77 | 52.89 | 50.45 | 4.85M |
| December 19, 2025 | 53.11 | 51.15 | 51.15 | 53.48 | 50.54 | 5.67M |
| December 18, 2025 | 52 | 52.8 | 52.8 | 54.17 | 51.6 | 6.92M |
| December 17, 2025 | 50.88 | 51.82 | 51.82 | 52.9 | 50.5 | 4.6M |
| December 16, 2025 | 51.6 | 50.98 | 50.98 | 52 | 49.9 | 4.16M |
| December 15, 2025 | 51.86 | 51.94 | 51.94 | 53.11 | 51.26 | 4.02M |
| December 12, 2025 | 52.83 | 52.25 | 52.25 | 53.7 | 51.82 | 4.63M |
| December 11, 2025 | 55.25 | 52.87 | 52.87 | 56.33 | 52.77 | 5.56M |
| December 10, 2025 | 55.33 | 53.9 | 53.9 | 55.77 | 52.81 | 5.94M |
| December 09, 2025 | 57.01 | 55.39 | 55.39 | 57.49 | 55.13 | 9.22M |
| December 08, 2025 | 54.3 | 57.25 | 57.25 | 59.73 | 54.01 | 14.07M |
| December 05, 2025 | 54.7 | 54.3 | 54.3 | 55.95 | 53.62 | 5.19M |
| December 04, 2025 | 56 | 54.15 | 54.15 | 56.91 | 54.08 | 5.3M |
| December 03, 2025 | 58 | 56.11 | 56.11 | 58.56 | 55.8 | 7.39M |
| December 02, 2025 | 60.75 | 58.5 | 58.5 | 60.83 | 58 | 7.18M |
| December 01, 2025 | 63 | 60.28 | 60.28 | 63.96 | 60.04 | 9.09M |
| November 28, 2025 | 60.66 | 62.25 | 62.25 | 63.6 | 59.5 | 10.75M |
| November 27, 2025 | 59.7 | 60.66 | 60.66 | 61.68 | 58.72 | 8.5M |
| November 26, 2025 | 62.33 | 59.72 | 59.72 | 63 | 57.23 | 9.68M |
| November 25, 2025 | 62.98 | 60.96 | 60.96 | 63.62 | 60.78 | 8.59M |
| November 24, 2025 | 61.99 | 59.81 | 59.81 | 61.99 | 59.12 | 10.05M |
| November 21, 2025 | 64 | 62.1 | 62.1 | 66.08 | 62.1 | 4.85M |
| November 20, 2025 | 76.28 | 69 | 69 | 76.97 | 68.35 | 13.12M |
| November 19, 2025 | 77.94 | 75.94 | 75.94 | 79.42 | 73.5 | 13.6M |
| November 18, 2025 | 85.43 | 78.78 | 78.78 | 87.88 | 75.67 | 17.99M |
| November 17, 2025 | 79.82 | 84.05 | 84.05 | 84.05 | 79 | 17.03M |
| November 14, 2025 | 67.71 | 76.41 | 76.41 | 78.77 | 67.71 | 24.18M |
| November 13, 2025 | 71.2 | 71.61 | 71.61 | 76.8 | 69.43 | 19.46M |
| November 12, 2025 | 69.89 | 70.4 | 70.4 | 74.38 | 69.5 | 20.58M |
| November 11, 2025 | 75 | 67.62 | 67.62 | 75.31 | 67.29 | 21.14M |
| November 10, 2025 | 82.4 | 74.2 | 74.2 | 83.88 | 71.99 | 24.37M |
| November 07, 2025 | 74.32 | 79.99 | 79.99 | 83.6 | 74.32 | 21.48M |
| November 06, 2025 | 73.22 | 76 | 76 | 76.8 | 71.85 | 22.73M |
| November 05, 2025 | 63.05 | 72 | 72 | 72.54 | 63.04 | 23.14M |
| November 04, 2025 | 66 | 66.49 | 66.49 | 68.01 | 64.1 | 20.83M |
| November 03, 2025 | 66 | 63.85 | 63.85 | 66.48 | 62.85 | 20.88M |
| October 31, 2025 | 67.98 | 69.83 | 69.83 | 69.83 | 64.34 | 34.71M |
| October 30, 2025 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | 6.19M |
| October 29, 2025 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | 1.41M |
| October 28, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 342,880 |
| October 27, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 407,500 |
| October 24, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | 211,020 |
| October 23, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 443,120 |
| October 22, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0 |
| October 21, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0 |