40.11
+1.78(+4.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 38.29 | 40.11 | 40.11 | 41.24 | 37.8 | 2.3M |
| December 24, 2025 | 38.02 | 38.33 | 38.33 | 38.55 | 37.91 | 974,959 |
| December 23, 2025 | 40.38 | 38.5 | 38.5 | 40.57 | 38.16 | 1.55M |
| December 22, 2025 | 37.49 | 39.98 | 39.98 | 40.8 | 37.01 | 3.05M |
| December 19, 2025 | 37.99 | 37.25 | 37.25 | 37.99 | 36.62 | 1.23M |
| December 18, 2025 | 36.5 | 37.17 | 37.17 | 37.5 | 36.01 | 1.76M |
| December 17, 2025 | 36.8 | 36.46 | 36.46 | 36.8 | 35.51 | 1.14M |
| December 16, 2025 | 36.76 | 35.69 | 35.69 | 36.76 | 35.35 | 1.17M |
| December 15, 2025 | 36.62 | 36.46 | 36.46 | 36.99 | 36.28 | 1.24M |
| December 12, 2025 | 37.1 | 36.62 | 36.62 | 37.42 | 36.57 | 1.71M |
| December 11, 2025 | 38.03 | 37.18 | 37.18 | 38.59 | 37.12 | 3.11M |
| December 10, 2025 | 42.55 | 38.8 | 38.8 | 42.56 | 38.5 | 4.44M |
| December 09, 2025 | 46 | 43.16 | 43.16 | 46.04 | 41.9 | 5.86M |
| December 08, 2025 | 57.6 | 49.82 | 49.82 | 57.6 | 47.11 | 7.56M |
| December 05, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 04, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 03, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 02, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 01, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 28, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 27, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 26, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 25, 2025 | 48 | 48 | 48 | 48 | 48 | 1.92M |
| November 24, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 21, 2025 | 49.5 | 48 | 48 | 49.5 | 44.77 | 1.92M |
| November 20, 2025 | 46.21 | 49.12 | 49.12 | 49.49 | 46.21 | 2.22M |
| November 19, 2025 | 47.07 | 46.04 | 46.04 | 47.08 | 45.18 | 1.06M |
| November 18, 2025 | 46.92 | 46.4 | 46.4 | 47.49 | 46 | 734,060 |
| November 17, 2025 | 47.05 | 47.03 | 47.03 | 48.15 | 46.64 | 600,621 |
| November 14, 2025 | 48 | 47.65 | 47.65 | 48 | 46.8 | 882,609 |
| November 13, 2025 | 48.29 | 47.6 | 47.6 | 48.3 | 47.1 | 936,656 |
| November 12, 2025 | 48.5 | 47.85 | 47.85 | 48.5 | 46.66 | 1.21M |
| November 11, 2025 | 51.88 | 48.25 | 48.25 | 51.88 | 47.57 | 1.32M |
| November 10, 2025 | 49 | 50.61 | 50.61 | 52.24 | 48.55 | 2.31M |
| November 07, 2025 | 57.36 | 48.55 | 48.55 | 57.4 | 48.48 | 4.79M |
| November 06, 2025 | 56.31 | 57.29 | 57.29 | 57.76 | 54.68 | 1.99M |
| November 05, 2025 | 54.21 | 54.67 | 54.67 | 55.5 | 53.03 | 955,449 |
| November 04, 2025 | 55.72 | 54.53 | 54.53 | 55.72 | 53.31 | 1.25M |
| November 03, 2025 | 54.95 | 55.89 | 55.89 | 56.5 | 52.75 | 1.52M |
| October 31, 2025 | 53.32 | 54.28 | 54.28 | 55.29 | 51.35 | 2.29M |
| October 30, 2025 | 55.49 | 53.33 | 53.33 | 56.5 | 53.12 | 2.24M |
| October 29, 2025 | 53 | 55.5 | 55.5 | 55.5 | 52.69 | 2.28M |
| October 28, 2025 | 52.54 | 53.53 | 53.53 | 54.78 | 51.53 | 2.72M |
| October 27, 2025 | 52.4 | 52.8 | 52.8 | 53.23 | 49.6 | 3.08M |
| October 24, 2025 | 44.99 | 52.5 | 52.5 | 53.82 | 44.99 | 4.44M |
| October 23, 2025 | 43.26 | 45.01 | 45.01 | 45.14 | 42.67 | 1.11M |
| October 22, 2025 | 42.88 | 43.2 | 43.2 | 43.49 | 41.88 | 865,520 |
| October 21, 2025 | 42.56 | 43.2 | 43.2 | 43.55 | 41.73 | 953,826 |
| October 20, 2025 | 43.11 | 42.26 | 42.26 | 44.12 | 41.68 | 1.05M |
| October 17, 2025 | 44.04 | 42.79 | 42.79 | 44.98 | 41.94 | 1.12M |
| October 16, 2025 | 44.21 | 44.08 | 44.08 | 44.54 | 43.12 | 895,817 |
| October 15, 2025 | 43.81 | 44.08 | 44.08 | 44.47 | 42.61 | 1.3M |
| October 14, 2025 | 45.52 | 43.6 | 43.6 | 46.66 | 43.1 | 1.99M |
| October 13, 2025 | 42.8 | 45.29 | 45.29 | 46.26 | 42.6 | 1.49M |
| October 10, 2025 | 46.2 | 46.67 | 46.67 | 46.74 | 44.31 | 1.47M |
| October 09, 2025 | 45.7 | 46.11 | 46.11 | 49.34 | 45.5 | 2.64M |
| September 30, 2025 | 44.8 | 45.84 | 45.84 | 46.12 | 44.4 | 1.5M |
| September 29, 2025 | 43.1 | 44.53 | 44.53 | 46 | 41.92 | 1.27M |
| September 26, 2025 | 45.15 | 43.21 | 43.21 | 45.15 | 43.15 | 941,358 |
| September 25, 2025 | 45.15 | 44.93 | 44.93 | 45.5 | 43.42 | 1.16M |