62.81
+5.71(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 04, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 0 |
| September 03, 2025 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | 662,700 |
| September 02, 2025 | 57.1 | 57.1 | 57.1 | 57.1 | 57.1 | 64,800 |
| September 01, 2025 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | 210,000 |
| August 29, 2025 | 47.19 | 47.19 | 47.19 | 47.19 | 47.19 | 112,200 |
| August 28, 2025 | 42.9 | 42.9 | 42.9 | 42.9 | 42.9 | 73,600 |
| August 27, 2025 | 39 | 39 | 39 | 39 | 39 | 86,700 |
| August 26, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 47,400 |
| August 25, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 190,100 |
| August 22, 2025 | 29.3 | 29.3 | 29.3 | 29.3 | 29.3 | 377,800 |
| August 21, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| August 20, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| August 19, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| August 18, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| August 15, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0 |
| August 14, 2025 | 26.39 | 26.64 | 26.64 | 27.3 | 26.02 | 3.41M |
| August 13, 2025 | 26.45 | 26.4 | 26.4 | 26.55 | 25.91 | 3.1M |
| August 12, 2025 | 26.32 | 26.55 | 26.55 | 26.73 | 25.93 | 3.55M |
| August 11, 2025 | 25.42 | 26.32 | 26.32 | 26.51 | 24.94 | 4.46M |
| August 08, 2025 | 25.23 | 25.42 | 25.42 | 25.49 | 24.93 | 2.63M |
| August 07, 2025 | 25.77 | 25.37 | 25.37 | 25.98 | 25.35 | 2.71M |
| August 06, 2025 | 25.57 | 25.65 | 25.65 | 25.97 | 25 | 3.16M |
| August 05, 2025 | 24.92 | 25.57 | 25.57 | 25.72 | 24.58 | 3.82M |
| August 04, 2025 | 25.21 | 24.92 | 24.92 | 25.3 | 24.61 | 5.27M |
| August 01, 2025 | 25.58 | 25.7 | 25.7 | 26.29 | 25.22 | 5.34M |
| July 31, 2025 | 25.3 | 25.32 | 25.32 | 25.83 | 25.15 | 6.56M |
| July 30, 2025 | 26.5 | 25.65 | 25.65 | 27.2 | 25.53 | 10.18M |
| July 29, 2025 | 28.12 | 26.72 | 26.72 | 28.7 | 25.1 | 17.08M |
| July 28, 2025 | 24.01 | 27.13 | 27.13 | 27.13 | 24.01 | 10.1M |
| July 25, 2025 | 22.5 | 24.66 | 24.66 | 24.66 | 22.5 | 6.23M |
| July 24, 2025 | 21.4 | 22.42 | 22.42 | 22.49 | 21.4 | 5.43M |
| July 23, 2025 | 21.58 | 21.73 | 21.73 | 22.33 | 21.25 | 6.08M |
| July 22, 2025 | 22 | 21.58 | 21.58 | 22.27 | 21.56 | 6.89M |
| July 21, 2025 | 19.92 | 21.92 | 21.92 | 21.92 | 19.71 | 9.61M |
| July 18, 2025 | 20.35 | 19.93 | 19.93 | 20.5 | 19.82 | 4.42M |
| July 17, 2025 | 20.71 | 20.3 | 20.3 | 21.14 | 20.13 | 9.08M |
| July 16, 2025 | 19.04 | 20.83 | 20.83 | 20.83 | 18.91 | 9.32M |
| July 15, 2025 | 19.45 | 18.94 | 18.94 | 19.57 | 18.86 | 1.99M |
| July 14, 2025 | 19.16 | 19.45 | 19.45 | 19.63 | 18.9 | 2.69M |
| July 11, 2025 | 19.27 | 19.16 | 19.16 | 19.41 | 19.05 | 946,700 |
| July 10, 2025 | 19.16 | 19.21 | 19.21 | 19.34 | 18.9 | 1.5M |
| July 09, 2025 | 19.49 | 19.11 | 19.11 | 19.8 | 19 | 1.68M |
| July 08, 2025 | 19.09 | 19.42 | 19.42 | 19.68 | 19 | 2.1M |
| July 07, 2025 | 19.08 | 19 | 19 | 19.19 | 18.91 | 1.28M |
| July 04, 2025 | 19.49 | 19 | 19 | 19.65 | 18.9 | 1.72M |
| July 03, 2025 | 19.22 | 19.49 | 19.49 | 19.82 | 19.22 | 1.6M |
| July 02, 2025 | 19.43 | 19.38 | 19.38 | 19.52 | 19 | 1.85M |
| July 01, 2025 | 19.59 | 19.3 | 19.3 | 19.77 | 19.1 | 1.62M |
| June 30, 2025 | 19.37 | 19.56 | 19.56 | 19.8 | 19.22 | 1.8M |
| June 27, 2025 | 19.5 | 19.33 | 19.33 | 19.5 | 19.15 | 1.88M |
| June 26, 2025 | 18.98 | 19.27 | 19.27 | 19.46 | 18.77 | 2.83M |
| June 25, 2025 | 19.2 | 18.98 | 18.98 | 19.99 | 18.66 | 3.55M |
| June 24, 2025 | 19.2 | 19.13 | 19.13 | 19.33 | 18.97 | 1.42M |
| June 23, 2025 | 18.9 | 19 | 19 | 19.24 | 18.73 | 1.72M |
| June 20, 2025 | 19.46 | 19.06 | 19.06 | 19.69 | 18.91 | 2.63M |
| June 19, 2025 | 20.49 | 19.5 | 19.5 | 20.49 | 19.31 | 2.4M |
| June 18, 2025 | 19.86 | 20.17 | 20.17 | 20.33 | 19.71 | 1.91M |
| June 17, 2025 | 20.7 | 20.06 | 20.06 | 20.77 | 19.87 | 1.91M |
| June 16, 2025 | 20.6 | 20.63 | 20.63 | 20.93 | 20.38 | 1.89M |
| June 13, 2025 | 21.18 | 20.59 | 20.59 | 21.75 | 20.34 | 2.3M |