52.00
+0.01000153(+0.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 51.6 | 52 | 52 | 52.1 | 51.26 | 1.36M |
| December 24, 2025 | 51.2 | 51.99 | 51.99 | 53.68 | 51.2 | 2.31M |
| December 23, 2025 | 49.9 | 51.13 | 51.13 | 51.44 | 49.88 | 1.54M |
| December 22, 2025 | 49.51 | 50.27 | 50.27 | 50.94 | 49.39 | 1.57M |
| December 19, 2025 | 49.2 | 49.37 | 49.37 | 50 | 49.01 | 1.08M |
| December 18, 2025 | 49.18 | 49.56 | 49.56 | 50.75 | 49.08 | 1.53M |
| December 17, 2025 | 48.8 | 49.18 | 49.18 | 49.3 | 47.58 | 1.41M |
| December 16, 2025 | 49.46 | 48.99 | 48.99 | 49.88 | 48.62 | 1.1M |
| December 15, 2025 | 49.5 | 49.88 | 49.88 | 50.62 | 49.41 | 806,000 |
| December 12, 2025 | 50.15 | 50.12 | 50.12 | 50.8 | 49.68 | 1M |
| December 11, 2025 | 50.8 | 49.87 | 49.87 | 51.15 | 49.7 | 983,700 |
| December 10, 2025 | 50.71 | 50.24 | 50.24 | 51.69 | 49.69 | 1.22M |
| December 09, 2025 | 50.5 | 50.71 | 50.71 | 50.8 | 50.06 | 1.01M |
| December 08, 2025 | 50.03 | 50.6 | 50.6 | 50.77 | 50.01 | 890,100 |
| December 05, 2025 | 49.41 | 50.11 | 50.11 | 50.25 | 48.72 | 861,700 |
| December 04, 2025 | 50.5 | 49.83 | 49.83 | 50.71 | 49.46 | 947,500 |
| December 03, 2025 | 51.75 | 50.73 | 50.73 | 51.75 | 50.59 | 1.17M |
| December 02, 2025 | 52.12 | 51.77 | 51.77 | 52.62 | 51.47 | 1.31M |
| December 01, 2025 | 51.1 | 52.8 | 52.8 | 53.85 | 50.9 | 2.3M |
| November 28, 2025 | 51.27 | 51.11 | 51.11 | 53.38 | 50.51 | 1.35M |
| November 27, 2025 | 50.09 | 51.27 | 51.27 | 51.48 | 50.09 | 1.4M |
| November 26, 2025 | 50.4 | 50.33 | 50.33 | 51.13 | 50.1 | 978,499 |
| November 25, 2025 | 50.68 | 50.62 | 50.62 | 51.66 | 50.5 | 1.19M |
| November 24, 2025 | 49.9 | 50.68 | 50.68 | 50.88 | 49.04 | 1.27M |
| November 21, 2025 | 50.6 | 49.7 | 49.7 | 52.55 | 49.7 | 1.76M |
| November 20, 2025 | 53.6 | 51.85 | 51.85 | 54.5 | 51.85 | 2.08M |
| November 19, 2025 | 52.61 | 54.2 | 54.2 | 54.54 | 52.43 | 2.29M |
| November 18, 2025 | 52.27 | 53.11 | 53.11 | 54.58 | 52.27 | 1.76M |
| November 17, 2025 | 53 | 52.27 | 52.27 | 53.16 | 51.67 | 855,400 |
| November 14, 2025 | 51.84 | 51.66 | 51.66 | 51.98 | 51.1 | 884,700 |
| November 13, 2025 | 51.78 | 51.87 | 51.87 | 52.04 | 51.31 | 907,040 |
| November 12, 2025 | 52.15 | 51.78 | 51.78 | 53.09 | 51.55 | 1.17M |
| November 11, 2025 | 53.28 | 52.75 | 52.75 | 54.45 | 52.5 | 1.08M |
| November 10, 2025 | 52.35 | 53.28 | 53.28 | 53.38 | 52.22 | 1.16M |
| November 07, 2025 | 53.3 | 52.31 | 52.31 | 53.65 | 52.26 | 1.45M |
| November 06, 2025 | 53.1 | 53.79 | 53.79 | 54.93 | 53.1 | 1.5M |
| November 05, 2025 | 52.44 | 53.08 | 53.08 | 53.38 | 52.12 | 1.23M |
| November 04, 2025 | 53.7 | 53.05 | 53.05 | 53.92 | 52.8 | 1.1M |
| November 03, 2025 | 53.53 | 53.9 | 53.9 | 53.9 | 52.61 | 1.51M |
| October 31, 2025 | 53.39 | 53.8 | 53.8 | 54.33 | 53.38 | 1.13M |
| October 30, 2025 | 54.99 | 53.33 | 53.33 | 54.99 | 53.33 | 1.73M |
| October 29, 2025 | 55.55 | 55.09 | 55.09 | 55.88 | 54 | 1.88M |
| October 28, 2025 | 55.06 | 55.38 | 55.38 | 56.06 | 54.91 | 1.73M |
| October 27, 2025 | 55.42 | 55.46 | 55.46 | 56 | 54.83 | 2.01M |
| October 24, 2025 | 54.08 | 54.71 | 54.71 | 55.08 | 54.08 | 1.54M |
| October 23, 2025 | 55.11 | 54.04 | 54.04 | 55.52 | 53.41 | 2.08M |
| October 22, 2025 | 55.64 | 55.66 | 55.66 | 56.2 | 54.99 | 1.47M |
| October 21, 2025 | 55.69 | 55.99 | 55.99 | 56.34 | 55.13 | 2.03M |
| October 20, 2025 | 55.67 | 55.8 | 55.8 | 56.44 | 54.83 | 2.25M |
| October 17, 2025 | 57.67 | 55.21 | 55.21 | 58.32 | 54.81 | 3.1M |
| October 16, 2025 | 58.99 | 58.15 | 58.15 | 59.98 | 58.03 | 3.38M |
| October 15, 2025 | 62.13 | 60.54 | 60.54 | 62.5 | 59.17 | 6.28M |
| October 14, 2025 | 66 | 64 | 64 | 66.37 | 61.25 | 10.67M |
| October 13, 2025 | 58.97 | 65.64 | 65.64 | 65.64 | 58 | 10.51M |
| October 10, 2025 | 58.51 | 59.67 | 59.67 | 60.8 | 57.12 | 4.89M |
| October 09, 2025 | 60.93 | 58.8 | 58.8 | 60.93 | 58.8 | 4.98M |
| September 30, 2025 | 59.99 | 62.15 | 62.15 | 63.06 | 57.91 | 8.05M |
| September 29, 2025 | 54.15 | 59.62 | 59.62 | 59.62 | 53.75 | 4.49M |
| September 26, 2025 | 56.08 | 54.2 | 54.2 | 56.4 | 54.2 | 2.63M |
| September 25, 2025 | 57.5 | 56.48 | 56.48 | 57.87 | 56.3 | 3.7M |