55.35
-1.72(-3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 57.39 | 55.35 | 55.35 | 57.39 | 54.55 | 2.11M |
| October 16, 2025 | 57.16 | 57.07 | 57.07 | 58.89 | 56 | 1.75M |
| October 15, 2025 | 56.55 | 57.27 | 57.27 | 57.73 | 55.3 | 2.41M |
| October 14, 2025 | 59.62 | 57 | 57 | 63 | 56.65 | 3.73M |
| October 13, 2025 | 56.97 | 59.48 | 59.48 | 59.74 | 56.81 | 2.96M |
| October 10, 2025 | 67.27 | 60.55 | 60.55 | 68.02 | 60.13 | 5.08M |
| October 09, 2025 | 70.85 | 67.27 | 67.27 | 72.6 | 66.8 | 4.91M |
| September 30, 2025 | 64.68 | 68.5 | 68.5 | 69.66 | 64.26 | 5.13M |
| September 29, 2025 | 65 | 64.15 | 64.15 | 66.08 | 63.51 | 2.73M |
| September 26, 2025 | 67.21 | 64.3 | 64.3 | 67.68 | 63.51 | 3.53M |
| September 25, 2025 | 66.22 | 67 | 67 | 68.67 | 65.81 | 4.12M |
| September 24, 2025 | 66.3 | 67.7 | 67.7 | 70.61 | 64 | 5.07M |
| September 23, 2025 | 72.98 | 66.17 | 66.17 | 74.29 | 63 | 6.44M |
| September 22, 2025 | 67 | 69.5 | 69.5 | 72.36 | 66.31 | 4.65M |
| September 19, 2025 | 69 | 67.21 | 67.21 | 70.7 | 66.68 | 3.54M |
| September 18, 2025 | 68.22 | 69.19 | 69.19 | 74.38 | 66.91 | 6.5M |
| September 17, 2025 | 68.5 | 67.69 | 67.69 | 71.33 | 67.31 | 4.89M |
| September 16, 2025 | 66.53 | 69.3 | 69.3 | 75 | 66.01 | 6.8M |
| September 15, 2025 | 68.45 | 66.51 | 66.51 | 71.22 | 65.49 | 4.48M |
| September 12, 2025 | 64.2 | 68.22 | 68.22 | 69.5 | 62.57 | 6.43M |
| September 11, 2025 | 61.4 | 64.5 | 64.5 | 65.15 | 60.1 | 5.81M |
| September 10, 2025 | 60.38 | 60.64 | 60.64 | 62.2 | 59.68 | 3.05M |
| September 09, 2025 | 61.51 | 59.65 | 59.65 | 64.63 | 59.08 | 3.76M |
| September 08, 2025 | 64 | 61.9 | 61.9 | 64.19 | 60.8 | 3.7M |
| September 05, 2025 | 61 | 62.8 | 62.8 | 63.8 | 60.01 | 3.93M |
| September 04, 2025 | 66.95 | 61 | 61 | 68.99 | 59.73 | 5.54M |
| September 03, 2025 | 66.27 | 67.91 | 67.91 | 70.99 | 66.27 | 5.03M |
| September 02, 2025 | 71.95 | 67.17 | 67.17 | 73.85 | 66.42 | 5.37M |
| September 01, 2025 | 69.6 | 71.85 | 71.85 | 74.94 | 69.06 | 6M |
| August 29, 2025 | 74.01 | 68.91 | 68.91 | 74.24 | 68.6 | 6.85M |
| August 28, 2025 | 68.99 | 75.86 | 75.86 | 77.3 | 67.27 | 9.23M |
| August 27, 2025 | 69.95 | 70.57 | 70.57 | 77.56 | 67.49 | 8.24M |
| August 26, 2025 | 67.8 | 71 | 71 | 74.51 | 67.5 | 7.48M |
| August 25, 2025 | 60.1 | 66.99 | 66.99 | 68.65 | 60.1 | 7.84M |
| August 22, 2025 | 57 | 59.65 | 59.65 | 63.27 | 57 | 6.68M |
| August 21, 2025 | 58.33 | 57.5 | 57.5 | 59.48 | 56.47 | 3.33M |
| August 20, 2025 | 56.58 | 58.02 | 58.02 | 58.42 | 54.01 | 3.67M |
| August 19, 2025 | 56.88 | 57.87 | 57.87 | 60.27 | 56.55 | 5.51M |
| August 18, 2025 | 57.03 | 57.6 | 57.6 | 58.4 | 55.6 | 5.74M |
| August 15, 2025 | 53.3 | 55.83 | 55.83 | 58.9 | 53.3 | 6.4M |
| August 14, 2025 | 55.48 | 53.6 | 53.6 | 55.8 | 53.51 | 4.55M |
| August 13, 2025 | 55.2 | 56.16 | 56.16 | 56.73 | 53.59 | 6.53M |
| August 12, 2025 | 54.31 | 54.22 | 54.22 | 55.25 | 52.45 | 4.73M |
| August 11, 2025 | 52.49 | 54.01 | 54.01 | 54.33 | 52.01 | 3.91M |
| August 08, 2025 | 53.2 | 52.33 | 52.33 | 54.48 | 52.3 | 5.6M |
| August 07, 2025 | 55 | 54.69 | 54.69 | 56.97 | 52.98 | 6.36M |
| August 06, 2025 | 54.81 | 55.86 | 55.86 | 56.5 | 53.73 | 5.95M |
| August 05, 2025 | 57.47 | 54.26 | 54.26 | 57.8 | 54.02 | 4.79M |
| August 04, 2025 | 53.33 | 56.07 | 56.07 | 57.62 | 52.84 | 7.87M |
| August 01, 2025 | 53 | 53.81 | 53.81 | 56.5 | 52.08 | 8.58M |
| July 31, 2025 | 58 | 56.78 | 56.78 | 62.5 | 55.1 | 12.76M |
| July 30, 2025 | 60.17 | 55.6 | 55.6 | 60.33 | 53.51 | 12.89M |
| July 29, 2025 | 51.88 | 56.57 | 56.57 | 56.57 | 50.2 | 9.01M |
| July 28, 2025 | 39.38 | 47.14 | 47.14 | 47.14 | 39.38 | 7.4M |
| July 25, 2025 | 38.45 | 39.28 | 39.28 | 39.45 | 38.03 | 1.49M |
| July 24, 2025 | 38.11 | 38.52 | 38.52 | 38.91 | 38.11 | 948,929 |
| July 23, 2025 | 38.41 | 38.09 | 38.09 | 38.56 | 37.81 | 923,066 |
| July 22, 2025 | 38.53 | 38.31 | 38.31 | 39.25 | 38.23 | 1.25M |
| July 21, 2025 | 39.11 | 38.73 | 38.73 | 39.3 | 38.13 | 1.72M |
| July 18, 2025 | 39.37 | 39.13 | 39.13 | 39.94 | 38.74 | 1.3M |