73.43
+12.24(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 59 | 61.19 | 61.19 | 61.19 | 59 | 11.47M |
| November 07, 2025 | 49 | 50.99 | 50.99 | 50.99 | 47.9 | 9.45M |
| November 06, 2025 | 49.1 | 49.27 | 49.27 | 50.07 | 47.45 | 8.65M |
| November 05, 2025 | 45.84 | 48.08 | 48.08 | 48.61 | 45.84 | 8.62M |
| November 04, 2025 | 51.77 | 49.9 | 49.9 | 52.5 | 49.8 | 6.66M |
| November 03, 2025 | 51.8 | 51.24 | 51.24 | 51.8 | 48.8 | 9.63M |
| October 31, 2025 | 53.8 | 52.78 | 52.78 | 56.45 | 52.09 | 12.02M |
| October 30, 2025 | 52.3 | 55.07 | 55.07 | 55.52 | 51.6 | 16.51M |
| October 29, 2025 | 51.86 | 51.78 | 51.78 | 55.5 | 51.39 | 12.26M |
| October 28, 2025 | 48.86 | 52.38 | 52.38 | 54.68 | 48.83 | 16.02M |
| October 27, 2025 | 48.95 | 50.17 | 50.17 | 50.7 | 48.31 | 15.56M |
| October 24, 2025 | 44.3 | 51.3 | 51.3 | 51.85 | 44.07 | 16.55M |
| October 23, 2025 | 45.44 | 43.72 | 43.72 | 45.44 | 42.05 | 7.13M |
| October 22, 2025 | 45.46 | 45.7 | 45.7 | 46.2 | 44.6 | 5.01M |
| October 21, 2025 | 45.76 | 46.19 | 46.19 | 46.96 | 45.16 | 6.6M |
| October 20, 2025 | 46 | 45.11 | 45.11 | 46.71 | 44.89 | 6.7M |
| October 17, 2025 | 49.5 | 45.39 | 45.39 | 49.56 | 45.39 | 11.19M |
| October 16, 2025 | 47.89 | 49.57 | 49.57 | 51.6 | 47.6 | 12.7M |
| October 15, 2025 | 48.95 | 48.38 | 48.38 | 50 | 46.5 | 10.45M |
| October 14, 2025 | 50.83 | 48.84 | 48.84 | 53.7 | 48.6 | 15.52M |
| October 13, 2025 | 46.13 | 49.82 | 49.82 | 50.97 | 46.13 | 14.2M |
| October 10, 2025 | 49.3 | 49.02 | 49.02 | 50.38 | 47.38 | 12.56M |
| October 09, 2025 | 52.27 | 50.55 | 50.55 | 54.62 | 50.13 | 19.03M |
| September 30, 2025 | 45.72 | 50.77 | 50.77 | 52.86 | 45.5 | 23.09M |
| September 29, 2025 | 45.59 | 45.2 | 45.2 | 46.45 | 44.66 | 13.69M |
| September 26, 2025 | 46.91 | 45.3 | 45.3 | 47.84 | 44.73 | 20.6M |
| September 25, 2025 | 48.96 | 46.53 | 46.53 | 48.96 | 45.43 | 32.84M |
| September 24, 2025 | 37.2 | 44.51 | 44.51 | 44.51 | 37.2 | 21.11M |
| September 23, 2025 | 35.1 | 37.09 | 37.09 | 37.41 | 33.58 | 13.09M |
| September 22, 2025 | 34.3 | 34.75 | 34.75 | 34.9 | 34.03 | 4.01M |
| September 19, 2025 | 34.61 | 34.37 | 34.37 | 35.25 | 33.85 | 4.67M |
| September 18, 2025 | 35.24 | 34.55 | 34.55 | 35.88 | 34.1 | 7.68M |
| September 17, 2025 | 34.45 | 35.05 | 35.05 | 35.5 | 34.34 | 4.79M |
| September 16, 2025 | 34.5 | 34.45 | 34.45 | 34.62 | 33.87 | 4.22M |
| September 15, 2025 | 35.2 | 34.55 | 34.55 | 35.57 | 34.5 | 4.35M |
| September 12, 2025 | 34.22 | 34.86 | 34.86 | 35.38 | 33.78 | 6.57M |
| September 11, 2025 | 32 | 33.74 | 33.74 | 33.76 | 31.63 | 5.75M |
| September 10, 2025 | 32.3 | 32.15 | 32.15 | 32.72 | 31.73 | 3.33M |
| September 09, 2025 | 33.64 | 32.18 | 32.18 | 33.64 | 32.15 | 3.76M |
| September 08, 2025 | 33.51 | 33.63 | 33.63 | 33.88 | 33.04 | 3.92M |
| September 05, 2025 | 32.45 | 33.5 | 33.5 | 33.58 | 32.15 | 4.35M |
| September 04, 2025 | 33.85 | 32.32 | 32.32 | 34.04 | 31.47 | 6.07M |
| September 03, 2025 | 35.08 | 33.84 | 33.84 | 35.23 | 33.68 | 4.94M |
| September 02, 2025 | 37.31 | 34.67 | 34.67 | 37.31 | 34.61 | 8.35M |
| September 01, 2025 | 36.8 | 37.32 | 37.32 | 37.58 | 36.78 | 5.63M |
| August 29, 2025 | 37.8 | 36.56 | 36.56 | 37.8 | 36.51 | 5.99M |
| August 28, 2025 | 37.41 | 37.77 | 37.77 | 37.93 | 35.98 | 8.94M |
| August 27, 2025 | 37.32 | 37.21 | 37.21 | 38.68 | 37 | 9.47M |
| August 26, 2025 | 38.5 | 37.45 | 37.45 | 38.7 | 36.9 | 8.99M |
| August 25, 2025 | 38.8 | 39.11 | 39.11 | 40.5 | 38.1 | 16.23M |
| August 22, 2025 | 37.13 | 39.82 | 39.82 | 40.37 | 37.02 | 10.92M |
| August 21, 2025 | 37.89 | 37.17 | 37.17 | 37.89 | 36.61 | 5.39M |
| August 20, 2025 | 36.81 | 37.55 | 37.55 | 37.68 | 35.92 | 6.85M |
| August 19, 2025 | 35.8 | 37.1 | 37.1 | 37.8 | 35.66 | 7.75M |
| August 18, 2025 | 36 | 35.93 | 35.93 | 36.5 | 35.5 | 6.75M |
| August 15, 2025 | 33.8 | 35.12 | 35.12 | 35.23 | 33.78 | 6.79M |
| August 14, 2025 | 34.73 | 33.73 | 33.73 | 35.2 | 33.7 | 6.32M |
| August 13, 2025 | 34.75 | 34.78 | 34.78 | 35.14 | 34.3 | 6.01M |
| August 12, 2025 | 34.32 | 34.96 | 34.96 | 35.24 | 33.68 | 8.07M |
| August 11, 2025 | 34.38 | 34.58 | 34.58 | 34.9 | 34 | 6.01M |
