50.59
+0.07(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 50.2 | 50.59 | 50.59 | 50.8 | 50.2 | 1.61M |
| December 24, 2025 | 50.3 | 50.52 | 50.52 | 50.77 | 50.1 | 1.89M |
| December 23, 2025 | 53.2 | 50.46 | 50.46 | 53.5 | 50.31 | 3.13M |
| December 22, 2025 | 51.23 | 51.1 | 51.1 | 52.13 | 50.67 | 1.74M |
| December 19, 2025 | 51.36 | 51.23 | 51.23 | 51.9 | 51.13 | 1.41M |
| December 18, 2025 | 50.38 | 51.35 | 51.35 | 51.88 | 50 | 2.1M |
| December 17, 2025 | 50.2 | 50.74 | 50.74 | 51.85 | 49.36 | 2.75M |
| December 16, 2025 | 51.19 | 50.27 | 50.27 | 51.62 | 50.01 | 1.61M |
| December 15, 2025 | 51.1 | 51.15 | 51.15 | 52.33 | 50.6 | 1.96M |
| December 12, 2025 | 49.96 | 51.7 | 51.7 | 51.9 | 49.41 | 2.53M |
| December 11, 2025 | 51.01 | 50.03 | 50.03 | 51.69 | 50 | 2.23M |
| December 10, 2025 | 51.68 | 51.47 | 51.47 | 51.85 | 50.86 | 1.56M |
| December 09, 2025 | 52.61 | 51.92 | 51.92 | 53.13 | 51.86 | 1.52M |
| December 08, 2025 | 52.31 | 52.9 | 52.9 | 53.98 | 52.09 | 2.66M |
| December 05, 2025 | 51.29 | 51.8 | 51.8 | 52.05 | 50.2 | 2.23M |
| December 04, 2025 | 52.45 | 51.1 | 51.1 | 52.63 | 51.08 | 2.27M |
| December 03, 2025 | 54.75 | 52.56 | 52.56 | 54.78 | 52.49 | 2.97M |
| December 02, 2025 | 55.28 | 54.5 | 54.5 | 55.57 | 53.87 | 1.98M |
| December 01, 2025 | 55.39 | 55 | 55 | 56.55 | 54.44 | 3.48M |
| November 28, 2025 | 52.62 | 55.67 | 55.67 | 56.45 | 52.55 | 4.82M |
| November 27, 2025 | 53.4 | 52.5 | 52.5 | 53.54 | 52.39 | 1.97M |
| November 26, 2025 | 54.55 | 53.14 | 53.14 | 55.15 | 52.82 | 2.6M |
| November 25, 2025 | 52.84 | 54.11 | 54.11 | 54.87 | 52.84 | 3.61M |
| November 24, 2025 | 51.31 | 52.69 | 52.69 | 53.29 | 50.25 | 3.81M |
| November 21, 2025 | 52.35 | 50.7 | 50.7 | 53.03 | 50.16 | 2.77M |
| November 20, 2025 | 54 | 52.79 | 52.79 | 54.71 | 52.26 | 2.34M |
| November 19, 2025 | 54.93 | 54.13 | 54.13 | 56.47 | 53.98 | 3.1M |
| November 18, 2025 | 54.67 | 54.71 | 54.71 | 55.45 | 53.7 | 2.38M |
| November 17, 2025 | 53 | 54.67 | 54.67 | 54.78 | 52.9 | 2.15M |
| November 14, 2025 | 54.43 | 53.15 | 53.15 | 54.48 | 53.15 | 1.56M |
| November 13, 2025 | 53.8 | 54.43 | 54.43 | 54.7 | 53.21 | 1.9M |
| November 12, 2025 | 54.5 | 53.87 | 53.87 | 54.5 | 53.09 | 1.88M |
| November 11, 2025 | 55.2 | 54.51 | 54.51 | 55.87 | 54.33 | 1.82M |
| November 10, 2025 | 55.58 | 55.35 | 55.35 | 56.3 | 54.75 | 2.13M |
| November 07, 2025 | 56.83 | 55.41 | 55.41 | 56.99 | 55.03 | 2.56M |
| November 06, 2025 | 56.24 | 56.97 | 56.97 | 57.1 | 55.03 | 2.7M |
| November 05, 2025 | 56.18 | 56.22 | 56.22 | 57.31 | 55.34 | 2.96M |
| November 04, 2025 | 57.11 | 57.38 | 57.38 | 57.99 | 56.63 | 2.77M |
| November 03, 2025 | 57.02 | 57.73 | 57.73 | 57.97 | 56 | 3.53M |
| October 31, 2025 | 55.5 | 57.3 | 57.3 | 58.5 | 55.4 | 5.43M |
| October 30, 2025 | 52.88 | 55.83 | 55.83 | 57.16 | 52.69 | 6.44M |
| October 29, 2025 | 53.15 | 53.51 | 53.51 | 54.08 | 52.83 | 2.02M |
| October 28, 2025 | 54 | 53.23 | 53.23 | 54.9 | 53.2 | 3.01M |
| October 27, 2025 | 52.89 | 53.45 | 53.45 | 53.78 | 52 | 3.4M |
| October 24, 2025 | 52.58 | 53.2 | 53.2 | 53.48 | 52.36 | 2.52M |
| October 23, 2025 | 51.22 | 52.59 | 52.59 | 52.7 | 50.9 | 2.51M |
| October 22, 2025 | 51.24 | 51.18 | 51.18 | 51.7 | 50.85 | 1.28M |
| October 21, 2025 | 51.73 | 51.52 | 51.52 | 51.73 | 50.64 | 2.11M |
| October 20, 2025 | 50.32 | 51.73 | 51.73 | 52.98 | 49.97 | 4.42M |
| October 17, 2025 | 50.82 | 48.97 | 48.97 | 51.01 | 48.95 | 2.6M |
| October 16, 2025 | 51.83 | 50.7 | 50.7 | 51.9 | 50.6 | 2.21M |
| October 15, 2025 | 51.31 | 51.95 | 51.95 | 52.58 | 50.63 | 2.74M |
| October 14, 2025 | 53.83 | 51.3 | 51.3 | 54.74 | 51.12 | 3.76M |
| October 13, 2025 | 51.42 | 53.83 | 53.83 | 55.3 | 51 | 3.76M |
| October 10, 2025 | 55.4 | 53.5 | 53.5 | 55.4 | 53.35 | 3.23M |
| October 09, 2025 | 54.82 | 55.2 | 55.2 | 56.27 | 54.44 | 3.25M |
| September 30, 2025 | 53.48 | 55.2 | 55.2 | 55.5 | 53.04 | 4.26M |
| September 29, 2025 | 52.11 | 52.87 | 52.87 | 52.92 | 51.48 | 2.48M |
| September 26, 2025 | 53.96 | 52.12 | 52.12 | 53.96 | 52.11 | 2.57M |
| September 25, 2025 | 53.37 | 54.04 | 54.04 | 54.98 | 52.92 | 3.45M |
