47.17
+4.29(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 39.26 | 42.88 | 42.88 | 43.67 | 39.26 | 15.25M |
| December 03, 2025 | 45 | 41.83 | 41.83 | 46.29 | 41.38 | 17.84M |
| December 02, 2025 | 45.6 | 45.98 | 45.98 | 47.88 | 43.99 | 14.08M |
| December 01, 2025 | 47 | 47.43 | 47.43 | 49.15 | 45.33 | 17.04M |
| November 28, 2025 | 46.68 | 48.3 | 48.3 | 49.68 | 46.68 | 24.69M |
| November 27, 2025 | 44 | 45.55 | 45.55 | 48.98 | 42.7 | 20.24M |
| November 26, 2025 | 48.96 | 46.87 | 46.87 | 50.75 | 44.08 | 25.39M |
| November 25, 2025 | 48.61 | 48.98 | 48.98 | 52.62 | 46.11 | 26.96M |
| November 24, 2025 | 45.01 | 47.84 | 47.84 | 47.84 | 43.45 | 12.52M |
| November 21, 2025 | 42 | 43.49 | 43.49 | 46.3 | 41.31 | 18.71M |
| November 20, 2025 | 40 | 42.87 | 42.87 | 43.93 | 38.42 | 17.63M |
| November 19, 2025 | 41.5 | 39.94 | 39.94 | 42.4 | 39.59 | 8.36M |
| November 18, 2025 | 40.5 | 42.41 | 42.41 | 44.2 | 38.01 | 13.66M |
| November 17, 2025 | 38.27 | 41.2 | 41.2 | 42.6 | 38.21 | 12.13M |
| November 14, 2025 | 40.51 | 38.89 | 38.89 | 40.88 | 38.58 | 11.56M |
| November 13, 2025 | 41.6 | 42.18 | 42.18 | 45.35 | 40.03 | 19.47M |
| November 12, 2025 | 37 | 42.15 | 42.15 | 42.15 | 36.77 | 19.53M |
| November 11, 2025 | 35.14 | 38.32 | 38.32 | 39.98 | 34.82 | 17.6M |
| November 10, 2025 | 39.95 | 36.35 | 36.35 | 39.95 | 36.33 | 21.17M |
| November 07, 2025 | 32.65 | 36.32 | 36.32 | 36.32 | 32.13 | 14.89M |
| November 06, 2025 | 31.72 | 33.02 | 33.02 | 33.2 | 31.1 | 12.15M |
| November 05, 2025 | 32.15 | 31.72 | 31.72 | 32.87 | 31.61 | 7.27M |
| November 04, 2025 | 33.32 | 32.14 | 32.14 | 34.5 | 31.84 | 9.16M |
| November 03, 2025 | 30.43 | 33.18 | 33.18 | 33.18 | 30.43 | 7.97M |
| October 31, 2025 | 29.86 | 30.16 | 30.16 | 32 | 29.29 | 8.61M |
| October 30, 2025 | 30.28 | 29.86 | 29.86 | 30.6 | 29.7 | 4.8M |
| October 29, 2025 | 32.13 | 30.5 | 30.5 | 32.13 | 30.5 | 5.45M |
| October 28, 2025 | 31.08 | 31.42 | 31.42 | 33.3 | 30.53 | 12.12M |
| October 27, 2025 | 31.74 | 31.24 | 31.24 | 31.85 | 30.1 | 12.44M |
| October 24, 2025 | 28.79 | 30.75 | 30.75 | 30.75 | 28.11 | 3.65M |
| October 23, 2025 | 27.5 | 27.95 | 27.95 | 28.23 | 27.33 | 4.55M |
| October 22, 2025 | 29.9 | 28.01 | 28.01 | 30.21 | 27.01 | 9.47M |
| October 21, 2025 | 30.26 | 29.91 | 29.91 | 30.99 | 29.5 | 4.79M |
| October 20, 2025 | 30.7 | 30.28 | 30.28 | 31.84 | 29.91 | 5M |
| October 17, 2025 | 30.89 | 30.56 | 30.56 | 30.89 | 30.12 | 6.4M |
| October 16, 2025 | 31.21 | 30.93 | 30.93 | 32.2 | 30.8 | 7.91M |
| October 15, 2025 | 31.21 | 31.52 | 31.52 | 31.99 | 30.64 | 12.91M |
| October 14, 2025 | 30.7 | 31.23 | 31.23 | 32.01 | 29.47 | 22.79M |
| October 13, 2025 | 26.58 | 29.32 | 29.32 | 29.32 | 26.58 | 12.62M |
| October 10, 2025 | 24.82 | 26.65 | 26.65 | 27.38 | 24.6 | 12.65M |
| October 09, 2025 | 25.1 | 24.92 | 24.92 | 25.4 | 24.73 | 2.63M |
| September 30, 2025 | 25.3 | 25.1 | 25.1 | 25.59 | 25.1 | 2.13M |
| September 29, 2025 | 25.88 | 25.23 | 25.23 | 25.92 | 24.89 | 3.36M |
| September 26, 2025 | 25.18 | 25.74 | 25.74 | 26.48 | 25.18 | 5.77M |
| September 25, 2025 | 25.39 | 25.37 | 25.37 | 25.98 | 25.02 | 4.26M |
| September 24, 2025 | 24.7 | 25.29 | 25.29 | 25.52 | 24.67 | 2.1M |
| September 23, 2025 | 25.28 | 24.92 | 24.92 | 25.48 | 24.45 | 2.66M |
| September 22, 2025 | 25.25 | 25.32 | 25.32 | 25.45 | 24.83 | 2.26M |
| September 19, 2025 | 25.05 | 25.26 | 25.26 | 25.67 | 25.05 | 1.95M |
| September 18, 2025 | 25.74 | 25.16 | 25.16 | 26.06 | 24.92 | 4.55M |
| September 17, 2025 | 25.99 | 25.74 | 25.74 | 26.08 | 25.66 | 2.35M |
| September 16, 2025 | 25.88 | 26.08 | 26.08 | 26.09 | 25.56 | 2.79M |
| September 15, 2025 | 25.6 | 25.93 | 25.93 | 26.07 | 25.43 | 2.56M |
| September 12, 2025 | 25.97 | 25.69 | 25.69 | 25.98 | 25.65 | 2.43M |
| September 11, 2025 | 25.58 | 25.95 | 25.95 | 26.09 | 25.33 | 3.09M |
| September 10, 2025 | 25.49 | 25.69 | 25.69 | 25.8 | 25.18 | 3M |
| September 09, 2025 | 26.11 | 25.49 | 25.49 | 26.11 | 25.41 | 3.11M |
| September 08, 2025 | 26 | 26.15 | 26.15 | 26.8 | 25.7 | 5.76M |
| September 05, 2025 | 24.46 | 26.28 | 26.28 | 26.36 | 24.45 | 8.84M |
| September 04, 2025 | 24.88 | 24.41 | 24.41 | 25 | 24.1 | 3.42M |