46.25
+4.77(+11.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 36.3 | 41.48 | 41.48 | 41.48 | 36.3 | 63.56M |
| August 15, 2025 | 31.2 | 34.57 | 34.57 | 35.6 | 29.8 | 71.56M |
| August 14, 2025 | 28.49 | 30.4 | 30.4 | 30.94 | 27.33 | 77.18M |
| August 13, 2025 | 26.8 | 29.5 | 29.5 | 30.13 | 25.91 | 125.36M |
| August 12, 2025 | 26.19 | 25.11 | 25.11 | 28.62 | 24.5 | 115.44M |
| August 11, 2025 | 22.68 | 24.53 | 24.53 | 24.53 | 22.01 | 91.17M |
| August 08, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 6.76M |
| August 07, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 8.73M |
| August 06, 2025 | 14.7 | 14.19 | 14.19 | 14.71 | 14.1 | 11.95M |
| August 05, 2025 | 14.56 | 14.56 | 14.56 | 14.68 | 14.26 | 14.02M |
| August 04, 2025 | 14.65 | 14.63 | 14.63 | 14.66 | 13.9 | 19.64M |
| August 01, 2025 | 14 | 14.65 | 14.65 | 15.22 | 13.87 | 27.69M |
| July 31, 2025 | 13.71 | 13.73 | 13.73 | 13.96 | 13.6 | 14.78M |
| July 30, 2025 | 13.96 | 13.78 | 13.78 | 14.48 | 13.69 | 20.69M |
| July 29, 2025 | 13.51 | 13.94 | 13.94 | 14.36 | 13.29 | 24.74M |
| July 28, 2025 | 12.87 | 13.45 | 13.45 | 13.66 | 12.87 | 21.45M |
| July 25, 2025 | 13 | 12.92 | 12.92 | 13.6 | 12.89 | 26.38M |
| July 24, 2025 | 12.59 | 12.5 | 12.5 | 12.83 | 12.35 | 14.4M |
| July 23, 2025 | 12.3 | 12.55 | 12.55 | 12.76 | 12.12 | 17.22M |
| July 22, 2025 | 13.6 | 12.38 | 12.38 | 13.62 | 12.23 | 28.62M |
| July 21, 2025 | 12.16 | 12.88 | 12.88 | 13.3 | 12.16 | 33.9M |
| July 18, 2025 | 11.29 | 12.12 | 12.12 | 12.15 | 11.05 | 25.26M |
| July 17, 2025 | 11.29 | 11.25 | 11.25 | 11.39 | 11.23 | 6.78M |
| July 16, 2025 | 11.01 | 11.29 | 11.29 | 11.35 | 11 | 8.24M |
| July 15, 2025 | 10.89 | 11.1 | 11.1 | 11.33 | 10.87 | 9.35M |
| July 14, 2025 | 10.77 | 10.89 | 10.89 | 10.91 | 10.77 | 4.55M |
| July 11, 2025 | 10.77 | 10.86 | 10.86 | 10.9 | 10.7 | 5.76M |
| July 10, 2025 | 10.9 | 10.83 | 10.83 | 10.94 | 10.67 | 7.85M |
| July 09, 2025 | 10.94 | 10.9 | 10.9 | 11.07 | 10.83 | 5.31M |
| July 08, 2025 | 10.89 | 10.96 | 10.96 | 11.02 | 10.8 | 6.23M |
| July 07, 2025 | 11.12 | 10.92 | 10.92 | 11.28 | 10.81 | 8.7M |
| July 04, 2025 | 11.2 | 11.1 | 11.1 | 11.37 | 11.1 | 8.15M |
| July 03, 2025 | 11.16 | 11.13 | 11.13 | 11.25 | 11.05 | 4.28M |
| July 02, 2025 | 11.35 | 11.08 | 11.08 | 11.35 | 11.02 | 4.39M |
| July 01, 2025 | 11.22 | 11.23 | 11.23 | 11.33 | 11.08 | 6.02M |
| June 30, 2025 | 10.65 | 11.22 | 11.22 | 11.37 | 10.65 | 9.47M |
| June 27, 2025 | 10.75 | 10.71 | 10.71 | 10.89 | 10.66 | 3.82M |
| June 26, 2025 | 10.89 | 10.69 | 10.69 | 10.91 | 10.65 | 7.92M |
| June 25, 2025 | 10.8 | 10.88 | 10.88 | 10.94 | 10.67 | 6.21M |
| June 24, 2025 | 10.77 | 10.79 | 10.79 | 10.81 | 10.7 | 4.7M |
| June 23, 2025 | 10.65 | 10.74 | 10.74 | 10.94 | 10.56 | 6.53M |
| June 20, 2025 | 10.57 | 10.65 | 10.65 | 10.75 | 10.44 | 5.82M |
| June 19, 2025 | 10.8 | 10.53 | 10.53 | 10.91 | 10.42 | 11.06M |
| June 18, 2025 | 10.89 | 10.85 | 10.85 | 10.95 | 10.7 | 6.12M |
| June 17, 2025 | 10.98 | 10.96 | 10.96 | 11.29 | 10.86 | 9.3M |
| June 16, 2025 | 10.75 | 10.83 | 10.83 | 11.05 | 10.66 | 6.58M |
| June 13, 2025 | 11.12 | 10.77 | 10.77 | 11.22 | 10.75 | 10.3M |
| June 12, 2025 | 11.36 | 11.15 | 11.15 | 11.66 | 11 | 15.38M |
| June 11, 2025 | 11.47 | 11.42 | 11.42 | 11.62 | 11.25 | 7.84M |
| June 10, 2025 | 11.75 | 11.47 | 11.47 | 11.77 | 11.35 | 9.22M |
| June 09, 2025 | 11.44 | 11.71 | 11.71 | 11.9 | 11.38 | 14.01M |
| June 06, 2025 | 11.44 | 11.37 | 11.37 | 11.55 | 11.18 | 10.89M |
| June 05, 2025 | 11.75 | 11.5 | 11.5 | 11.79 | 11.36 | 13.96M |
| June 04, 2025 | 11.72 | 11.82 | 11.82 | 11.87 | 11.61 | 9.41M |
| June 03, 2025 | 10.97 | 11.7 | 11.7 | 11.94 | 10.86 | 21.11M |
| May 30, 2025 | 11.07 | 11.05 | 11.05 | 11.41 | 10.94 | 11.98M |
| May 29, 2025 | 11.15 | 11.06 | 11.06 | 11.2 | 10.74 | 10.82M |
| May 28, 2025 | 10.83 | 10.96 | 10.96 | 11.26 | 10.81 | 18.84M |
| May 27, 2025 | 9.86 | 10.7 | 10.7 | 10.8 | 9.74 | 23.25M |
| May 26, 2025 | 9.9 | 9.87 | 9.87 | 9.9 | 9.71 | 3.45M |