55.91
+0.61(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55.08 | 55.3 | 55.3 | 55.88 | 54.62 | 3.46M |
| December 03, 2025 | 56.2 | 55.14 | 55.14 | 57.14 | 54.7 | 8.77M |
| December 02, 2025 | 58.84 | 57.8 | 57.8 | 58.84 | 57.75 | 4M |
| December 01, 2025 | 59 | 59.03 | 59.03 | 60.25 | 58.88 | 4.39M |
| November 28, 2025 | 58.25 | 59.06 | 59.06 | 59.8 | 58.02 | 4.32M |
| November 27, 2025 | 57.8 | 58.54 | 58.54 | 60.18 | 57.75 | 6.23M |
| November 26, 2025 | 57.98 | 57.62 | 57.62 | 58.97 | 57.58 | 4.92M |
| November 25, 2025 | 57.83 | 57.85 | 57.85 | 59.35 | 57.83 | 5.34M |
| November 24, 2025 | 57.57 | 57.5 | 57.5 | 58 | 56.11 | 5.9M |
| November 21, 2025 | 60 | 57 | 57 | 60 | 56.89 | 10.86M |
| November 20, 2025 | 64.5 | 61.72 | 61.72 | 64.77 | 61.7 | 7.84M |
| November 19, 2025 | 66.13 | 64.01 | 64.01 | 67.37 | 63.06 | 10.21M |
| November 18, 2025 | 70.08 | 66.42 | 66.42 | 70.5 | 65.88 | 12.63M |
| November 17, 2025 | 68.41 | 70.07 | 70.07 | 70.65 | 67 | 12.71M |
| November 14, 2025 | 67.5 | 68.87 | 68.87 | 71.44 | 67.35 | 14.64M |
| November 13, 2025 | 65.22 | 68.57 | 68.57 | 69.88 | 65 | 15.98M |
| November 12, 2025 | 68.06 | 65.23 | 65.23 | 68.59 | 64.55 | 13.68M |
| November 11, 2025 | 67.4 | 69.34 | 69.34 | 70.8 | 67.4 | 15.27M |
| November 10, 2025 | 70.44 | 67.79 | 67.79 | 70.7 | 66.8 | 13.63M |
| November 07, 2025 | 68.5 | 68.9 | 68.9 | 70.5 | 67.06 | 14.48M |
| November 06, 2025 | 68.09 | 68.87 | 68.87 | 69.89 | 67.85 | 11.85M |
| November 05, 2025 | 63.45 | 68.09 | 68.09 | 69.39 | 62.5 | 18.3M |
| November 04, 2025 | 64.8 | 64.4 | 64.4 | 66.4 | 64 | 7.19M |
| November 03, 2025 | 66.99 | 65.74 | 65.74 | 66.99 | 62.94 | 11.81M |
| October 31, 2025 | 67.01 | 66.35 | 66.35 | 69.5 | 66.06 | 14.5M |
| October 30, 2025 | 65.17 | 66.92 | 66.92 | 69.66 | 65.13 | 18.41M |
| October 29, 2025 | 62.46 | 65.12 | 65.12 | 65.99 | 62.22 | 11.55M |
| October 28, 2025 | 63.27 | 62.68 | 62.68 | 63.75 | 61.58 | 8.93M |
| October 27, 2025 | 66.55 | 63.15 | 63.15 | 66.6 | 62.28 | 13.25M |
| October 24, 2025 | 63.89 | 65.06 | 65.06 | 65.33 | 63.35 | 9.81M |
| October 23, 2025 | 63.5 | 63.68 | 63.68 | 64 | 61.08 | 7.81M |
| October 22, 2025 | 64.45 | 63.9 | 63.9 | 64.48 | 62.8 | 5.11M |
| October 21, 2025 | 63.51 | 64.66 | 64.66 | 65.26 | 63.51 | 6.61M |
| October 20, 2025 | 63.79 | 63.5 | 63.5 | 65.13 | 63.16 | 9.22M |
| October 17, 2025 | 67.5 | 62.7 | 62.7 | 68.16 | 62.56 | 12.72M |
| October 16, 2025 | 67.1 | 68.15 | 68.15 | 69.34 | 66.52 | 10.23M |
| October 15, 2025 | 67.73 | 67.07 | 67.07 | 68.15 | 64.64 | 9.43M |
| October 14, 2025 | 68.39 | 67.82 | 67.82 | 72.29 | 67 | 14.72M |
| October 13, 2025 | 64.51 | 67.77 | 67.77 | 68.18 | 64.3 | 11.85M |
| October 10, 2025 | 71.5 | 68.66 | 68.66 | 73.71 | 67.9 | 14.73M |
| October 09, 2025 | 75 | 71.5 | 71.5 | 76 | 71.27 | 21.94M |
| September 30, 2025 | 61.69 | 74.24 | 74.24 | 74.24 | 61.1 | 25.15M |
| September 29, 2025 | 60.1 | 61.87 | 61.87 | 62.28 | 60.1 | 12.28M |
| September 26, 2025 | 59.86 | 59.35 | 59.35 | 61.78 | 59.3 | 7.83M |
| September 25, 2025 | 60.78 | 59.65 | 59.65 | 60.99 | 59.35 | 7.11M |
| September 24, 2025 | 57.42 | 60.78 | 60.78 | 61.04 | 57.42 | 10.03M |
| September 23, 2025 | 58.68 | 57.88 | 57.88 | 60.15 | 56.5 | 9.24M |
| September 22, 2025 | 58.59 | 59.04 | 59.04 | 59.4 | 58.03 | 5.07M |
| September 19, 2025 | 58.23 | 58.41 | 58.41 | 60.07 | 58.02 | 7.35M |
| September 18, 2025 | 60.35 | 58.46 | 58.46 | 60.6 | 57.64 | 9.66M |
| September 17, 2025 | 59.07 | 60.6 | 60.6 | 61.61 | 58.5 | 9.5M |
| September 16, 2025 | 59.51 | 59.4 | 59.4 | 60.5 | 58.5 | 7.92M |
| September 15, 2025 | 59.92 | 59.67 | 59.67 | 62.19 | 59.67 | 12.75M |
| September 12, 2025 | 59 | 58.81 | 58.81 | 59.98 | 58.24 | 8.49M |
| September 11, 2025 | 59.01 | 59.46 | 59.46 | 59.7 | 57.51 | 9.6M |
| September 10, 2025 | 58.02 | 58.83 | 58.83 | 59.85 | 58 | 9.53M |
| September 09, 2025 | 60.9 | 58.85 | 58.85 | 61.5 | 58.52 | 14.94M |
| September 08, 2025 | 63.45 | 61.78 | 61.78 | 64.9 | 59.71 | 21.94M |
| September 05, 2025 | 60.35 | 63.27 | 63.27 | 63.81 | 59.78 | 21.48M |
| September 04, 2025 | 58.95 | 59.35 | 59.35 | 64.78 | 58.26 | 24.41M |