71.45
+1.95
+(2.81%)
At close: 3:04:48 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 72.20 | 71.79 | 68.70 | 71.45 | 71.45 | 4,253,870 |
| Jan 13, 2025 | 71.50 | 72.14 | 69.20 | 69.50 | 69.50 | 5,193,500 |
| Jan 10, 2025 | 72.20 | 72.55 | 71.55 | 71.84 | 71.84 | 3,406,131 |
| Jan 9, 2025 | 72.35 | 73.20 | 71.81 | 72.20 | 72.20 | 4,940,701 |
| Jan 8, 2025 | 69.82 | 72.79 | 69.30 | 72.30 | 72.30 | 7,085,309 |
| Jan 7, 2025 | 70.25 | 70.45 | 68.91 | 69.85 | 69.85 | 5,417,114 |
| Jan 6, 2025 | 70.92 | 71.50 | 69.90 | 70.32 | 70.32 | 7,023,463 |
| Jan 3, 2025 | 72.48 | 73.44 | 70.60 | 70.90 | 70.90 | 5,885,648 |
| Jan 2, 2025 | 72.35 | 73.18 | 71.15 | 72.79 | 72.79 | 6,083,273 |
| Dec 31, 2024 | 73.50 | 73.60 | 72.30 | 72.70 | 72.70 | 3,366,227 |
| Dec 30, 2024 | 73.00 | 74.12 | 72.70 | 73.50 | 73.50 | 4,762,503 |
| Dec 27, 2024 | 73.04 | 73.88 | 72.72 | 72.97 | 72.97 | 3,396,153 |
| Dec 26, 2024 | 72.80 | 73.38 | 71.61 | 73.25 | 73.25 | 4,895,120 |
| Dec 25, 2024 | 74.01 | 74.45 | 72.34 | 72.99 | 72.99 | 3,961,801 |
| Dec 24, 2024 | 71.89 | 74.14 | 71.50 | 74.00 | 74.00 | 7,714,120 |
| Dec 23, 2024 | 70.97 | 72.99 | 70.50 | 71.65 | 71.65 | 7,116,883 |
| Dec 20, 2024 | 72.08 | 72.27 | 70.68 | 70.85 | 70.85 | 4,539,090 |
| Dec 19, 2024 | 71.35 | 72.88 | 70.97 | 72.22 | 72.22 | 5,024,425 |
| Dec 18, 2024 | 70.90 | 72.23 | 70.02 | 71.70 | 71.70 | 5,550,930 |
| Dec 17, 2024 | 72.20 | 72.38 | 70.66 | 70.77 | 70.77 | 7,039,716 |
| Dec 16, 2024 | 72.50 | 73.72 | 71.71 | 71.94 | 71.94 | 11,240,563 |
| Dec 13, 2024 | 73.53 | 74.64 | 72.24 | 72.50 | 72.50 | 32,917,813 |
| Dec 12, 2024 | 72.50 | 74.28 | 72.30 | 73.60 | 73.60 | 12,751,577 |
| Dec 11, 2024 | 75.30 | 75.85 | 72.91 | 73.00 | 73.00 | 11,776,763 |
| Dec 10, 2024 | 77.52 | 78.00 | 75.23 | 75.57 | 75.57 | 7,966,611 |
| Dec 9, 2024 | 75.92 | 76.98 | 75.29 | 76.10 | 76.10 | 7,569,980 |
| Dec 6, 2024 | 74.50 | 76.65 | 74.07 | 75.60 | 75.60 | 7,547,003 |
| Dec 5, 2024 | 77.50 | 77.82 | 73.68 | 74.46 | 74.46 | 14,661,666 |
| Dec 4, 2024 | 78.83 | 79.28 | 77.40 | 77.86 | 77.86 | 5,621,238 |
| Dec 3, 2024 | 79.00 | 79.79 | 78.00 | 78.91 | 78.91 | 5,238,600 |
| Dec 2, 2024 | 79.49 | 80.25 | 77.21 | 79.04 | 79.04 | 7,991,870 |
| Nov 29, 2024 | 76.00 | 78.88 | 75.86 | 77.89 | 77.89 | 5,728,641 |
| Nov 28, 2024 | 76.88 | 77.16 | 75.81 | 75.93 | 75.93 | 3,438,778 |
| Nov 27, 2024 | 75.31 | 77.08 | 74.66 | 77.03 | 77.03 | 4,293,229 |
| Nov 26, 2024 | 76.03 | 76.11 | 75.03 | 75.38 | 75.38 | 3,871,833 |
| Nov 25, 2024 | 76.84 | 78.44 | 75.51 | 76.04 | 76.04 | 5,427,720 |
| Nov 22, 2024 | 77.50 | 78.70 | 76.80 | 76.83 | 76.83 | 4,438,801 |
| Nov 21, 2024 | 76.42 | 77.99 | 76.17 | 77.50 | 77.50 | 4,613,687 |
| Nov 20, 2024 | 76.37 | 76.88 | 75.70 | 76.12 | 76.12 | 3,945,210 |
| Nov 19, 2024 | 75.55 | 77.39 | 74.96 | 76.37 | 76.37 | 5,055,442 |
| Nov 18, 2024 | 76.40 | 77.65 | 75.53 | 76.15 | 76.15 | 5,629,170 |
| Nov 15, 2024 | 78.78 | 79.30 | 76.10 | 76.40 | 76.40 | 6,846,546 |
| Nov 14, 2024 | 78.61 | 79.75 | 78.03 | 79.10 | 79.10 | 5,437,568 |
| Nov 13, 2024 | 78.00 | 79.07 | 77.59 | 78.61 | 78.61 | 4,564,001 |
| Nov 12, 2024 | 78.00 | 79.99 | 77.23 | 78.38 | 78.38 | 6,404,166 |
| Nov 11, 2024 | 78.10 | 78.79 | 77.20 | 78.25 | 78.25 | 6,357,927 |
| Nov 8, 2024 | 79.10 | 80.95 | 78.08 | 78.45 | 78.45 | 6,954,257 |
| Nov 7, 2024 | 78.69 | 80.81 | 78.36 | 79.20 | 79.20 | 6,358,101 |
| Nov 6, 2024 | 79.67 | 81.00 | 78.90 | 79.41 | 79.41 | 4,993,863 |
| Nov 5, 2024 | 79.20 | 81.10 | 78.24 | 80.03 | 80.03 | 8,017,934 |
| Nov 4, 2024 | 77.31 | 79.00 | 77.22 | 78.92 | 78.92 | 7,041,587 |
| Nov 1, 2024 | 76.38 | 78.13 | 76.00 | 76.85 | 76.85 | 6,027,408 |
| Oct 31, 2024 | 78.64 | 79.60 | 76.38 | 76.40 | 76.40 | 9,411,718 |
| Oct 30, 2024 | 76.74 | 79.73 | 76.19 | 79.73 | 79.73 | 9,557,941 |
| Oct 29, 2024 | 76.80 | 78.20 | 75.70 | 76.99 | 76.99 | 7,526,024 |
| Oct 28, 2024 | 75.35 | 78.24 | 73.88 | 77.07 | 77.07 | 13,375,605 |
| Oct 25, 2024 | 75.90 | 75.90 | 73.58 | 74.16 | 74.16 | 11,427,528 |
| Oct 24, 2024 | 75.07 | 76.64 | 74.74 | 76.02 | 76.02 | 4,738,380 |
| Oct 23, 2024 | 76.45 | 76.66 | 74.81 | 75.38 | 75.38 | 7,377,870 |
| Oct 22, 2024 | 73.10 | 76.85 | 73.00 | 76.50 | 76.50 | 9,814,528 |
| Oct 21, 2024 | 74.73 | 75.43 | 72.88 | 73.28 | 73.28 | 7,549,815 |
| Oct 18, 2024 | 70.17 | 75.75 | 69.54 | 74.55 | 74.55 | 13,682,391 |
| Oct 17, 2024 | 71.92 | 72.57 | 70.20 | 70.31 | 70.31 | 7,634,446 |
| Oct 16, 2024 | 70.00 | 73.06 | 69.68 | 71.90 | 71.90 | 6,227,794 |
| Oct 15, 2024 | 72.44 | 73.38 | 70.80 | 70.88 | 70.88 | 7,546,099 |
| Oct 14, 2024 | 70.90 | 74.88 | 69.71 | 73.30 | 73.30 | 11,350,919 |
| Oct 11, 2024 | 73.91 | 73.91 | 70.70 | 71.59 | 71.59 | 7,327,256 |
| Oct 10, 2024 | 72.85 | 76.27 | 72.85 | 73.91 | 73.91 | 12,597,541 |
| Oct 9, 2024 | 73.76 | 77.90 | 72.30 | 74.24 | 74.24 | 21,291,011 |
| Oct 8, 2024 | 79.93 | 80.71 | 71.40 | 73.24 | 73.24 | 20,885,273 |
| Sep 30, 2024 | 69.12 | 74.30 | 69.02 | 73.90 | 73.90 | 19,093,279 |
| Sep 27, 2024 | 68.56 | 69.90 | 67.13 | 69.71 | 69.71 | 17,480,614 |
| Sep 26, 2024 | 68.62 | 69.26 | 65.63 | 68.57 | 68.57 | 11,312,327 |
| Sep 25, 2024 | 66.95 | 70.19 | 65.61 | 68.62 | 68.62 | 9,694,117 |
| Sep 24, 2024 | 66.74 | 67.70 | 65.57 | 67.55 | 67.55 | 8,911,521 |
| Sep 23, 2024 | 67.41 | 68.75 | 66.50 | 66.73 | 66.73 | 6,154,849 |
| Sep 20, 2024 | 68.00 | 68.24 | 67.02 | 67.47 | 67.47 | 4,045,379 |
| Sep 19, 2024 | 69.24 | 69.57 | 67.76 | 68.25 | 68.25 | 5,971,258 |
| Sep 18, 2024 | 66.41 | 69.36 | 66.23 | 69.22 | 69.22 | 6,819,370 |
| Sep 13, 2024 | 67.67 | 67.88 | 66.25 | 66.25 | 66.25 | 4,318,513 |
| Sep 12, 2024 | 67.64 | 68.53 | 67.24 | 67.83 | 67.83 | 3,144,681 |
| Sep 11, 2024 | 65.98 | 67.98 | 65.60 | 67.85 | 67.85 | 4,389,380 |
| Sep 10, 2024 | 65.42 | 66.85 | 65.42 | 66.18 | 66.18 | 3,529,603 |
| Sep 9, 2024 | 66.85 | 67.09 | 65.26 | 65.62 | 65.62 | 3,177,641 |
| Sep 6, 2024 | 66.94 | 68.20 | 66.53 | 66.85 | 66.85 | 3,501,782 |
| Sep 5, 2024 | 67.54 | 67.79 | 65.56 | 67.08 | 67.08 | 5,172,303 |
| Sep 4, 2024 | 67.57 | 68.40 | 66.44 | 67.54 | 67.54 | 5,104,875 |
| Sep 3, 2024 | 64.62 | 68.82 | 64.55 | 67.93 | 67.93 | 7,533,101 |
| Sep 2, 2024 | 65.52 | 66.70 | 65.10 | 65.45 | 65.45 | 4,159,118 |
| Aug 30, 2024 | 63.80 | 66.58 | 63.25 | 65.52 | 65.52 | 7,464,765 |
| Aug 29, 2024 | 63.23 | 64.83 | 62.38 | 63.81 | 63.81 | 4,190,550 |
| Aug 28, 2024 | 62.65 | 64.29 | 62.33 | 63.60 | 63.60 | 3,274,559 |
| Aug 27, 2024 | 64.00 | 64.10 | 62.89 | 63.01 | 63.01 | 3,209,544 |
| Aug 26, 2024 | 65.73 | 66.20 | 63.69 | 64.23 | 64.23 | 6,010,394 |
| Aug 23, 2024 | 65.54 | 68.00 | 65.50 | 66.26 | 66.26 | 4,964,096 |
| Aug 22, 2024 | 64.58 | 66.16 | 64.29 | 65.77 | 65.77 | 4,223,400 |
| Aug 21, 2024 | 64.20 | 65.10 | 63.96 | 64.58 | 64.58 | 2,690,612 |
| Aug 20, 2024 | 66.50 | 66.50 | 63.98 | 64.74 | 64.74 | 4,862,297 |
| Aug 19, 2024 | 66.00 | 67.30 | 65.13 | 66.49 | 66.49 | 5,929,713 |
| Aug 16, 2024 | 66.21 | 66.41 | 65.06 | 66.32 | 66.32 | 4,832,168 |
| Aug 15, 2024 | 66.59 | 66.70 | 65.43 | 66.50 | 66.50 | 4,204,244 |
| Aug 14, 2024 | 68.32 | 68.50 | 66.30 | 66.40 | 66.40 | 3,595,005 |
| Aug 13, 2024 | 66.71 | 69.17 | 66.45 | 68.48 | 68.48 | 7,212,317 |
| Aug 12, 2024 | 66.50 | 67.75 | 65.87 | 67.03 | 67.03 | 3,846,932 |
| Aug 9, 2024 | 66.05 | 67.13 | 65.31 | 66.23 | 66.23 | 4,184,513 |
| Aug 8, 2024 | 66.21 | 66.86 | 64.72 | 65.75 | 65.75 | 4,433,984 |
| Aug 7, 2024 | 63.94 | 67.10 | 63.51 | 66.19 | 66.19 | 6,885,772 |
| Aug 6, 2024 | 64.30 | 65.39 | 62.99 | 63.76 | 63.76 | 4,088,077 |
| Aug 5, 2024 | 64.07 | 65.90 | 63.60 | 63.65 | 63.65 | 4,450,733 |
| Aug 2, 2024 | 64.78 | 66.00 | 64.10 | 64.72 | 64.72 | 3,631,813 |
| Aug 1, 2024 | 66.43 | 68.00 | 64.91 | 65.05 | 65.05 | 6,018,831 |
| Jul 31, 2024 | 64.01 | 66.80 | 63.38 | 66.43 | 66.43 | 7,980,759 |
| Jul 30, 2024 | 64.88 | 65.67 | 63.45 | 64.32 | 64.32 | 4,581,070 |
| Jul 29, 2024 | 65.84 | 68.00 | 64.15 | 64.88 | 64.88 | 8,430,676 |
| Jul 26, 2024 | 62.81 | 65.88 | 61.41 | 64.86 | 64.86 | 7,875,898 |
| Jul 25, 2024 | 62.10 | 63.05 | 61.00 | 62.60 | 62.60 | 6,132,478 |
| Jul 24, 2024 | 61.42 | 62.60 | 60.95 | 61.34 | 61.34 | 5,897,562 |
| Jul 23, 2024 | 63.02 | 64.51 | 61.33 | 61.72 | 61.72 | 7,212,027 |
| Jul 22, 2024 | 62.59 | 63.80 | 61.83 | 63.35 | 63.35 | 7,239,696 |
| Jul 19, 2024 | 62.25 | 63.88 | 61.68 | 62.46 | 62.46 | 5,147,531 |
| Jul 18, 2024 | 60.32 | 62.98 | 60.32 | 62.46 | 62.46 | 7,628,902 |
| Jul 17, 2024 | 61.19 | 61.69 | 59.83 | 61.16 | 61.16 | 7,128,668 |
| Jul 16, 2024 | 63.36 | 63.66 | 59.66 | 61.49 | 61.49 | 17,301,787 |
| Jul 15, 2024 | 62.63 | 65.28 | 61.66 | 63.70 | 63.70 | 11,899,340 |
| Jul 12, 2024 | 63.80 | 64.05 | 62.77 | 63.55 | 63.55 | 3,956,722 |
| Jul 11, 2024 | 64.43 | 64.62 | 62.88 | 64.11 | 64.11 | 6,290,693 |
| Jul 10, 2024 | 66.00 | 66.60 | 63.99 | 63.99 | 63.99 | 5,301,630 |
| Jul 9, 2024 | 65.50 | 66.70 | 64.05 | 66.05 | 66.05 | 8,768,485 |
| Jul 8, 2024 | 63.60 | 66.49 | 63.52 | 65.06 | 65.06 | 9,493,034 |
| Jul 5, 2024 | 63.16 | 63.80 | 61.99 | 63.53 | 63.53 | 6,452,330 |
| Jul 4, 2024 | 62.49 | 65.18 | 62.49 | 63.17 | 63.17 | 9,322,799 |
| Jul 3, 2024 | 63.33 | 63.80 | 61.60 | 62.25 | 62.25 | 7,915,696 |
| Jul 2, 2024 | 63.82 | 64.95 | 63.02 | 63.65 | 63.65 | 10,137,826 |
| Jul 1, 2024 | 66.90 | 67.68 | 61.51 | 64.50 | 64.50 | 20,359,774 |
| Jun 28, 2024 | 66.02 | 68.28 | 65.66 | 66.90 | 66.90 | 8,269,991 |
| Jun 27, 2024 | 67.94 | 67.99 | 66.38 | 66.82 | 66.82 | 5,728,614 |
| Jun 26, 2024 | 68.93 | 69.08 | 67.08 | 68.02 | 68.02 | 7,048,368 |
| Jun 25, 2024 | 70.77 | 70.77 | 68.09 | 68.97 | 68.97 | 8,440,026 |
| Jun 24, 2024 | 0.40 Dividend | |||||
| Jun 24, 2024 | 69.61 | 71.00 | 69.51 | 69.93 | 69.93 | 5,048,256 |
| Jun 21, 2024 | 68.67 | 70.59 | 68.67 | 70.20 | 69.80 | 6,445,373 |
| Jun 20, 2024 | 69.34 | 70.78 | 69.18 | 69.72 | 69.32 | 6,610,135 |
| Jun 19, 2024 | 72.80 | 73.44 | 68.22 | 69.70 | 69.30 | 14,796,401 |
| Jun 18, 2024 | 72.65 | 73.40 | 71.38 | 73.05 | 72.63 | 8,169,390 |
| Jun 17, 2024 | 70.03 | 74.00 | 70.03 | 72.69 | 72.28 | 11,442,186 |
| Jun 14, 2024 | 70.47 | 72.25 | 70.20 | 71.00 | 70.60 | 9,387,551 |
| Jun 13, 2024 | 71.88 | 73.46 | 70.32 | 71.08 | 70.68 | 8,206,103 |
| Jun 12, 2024 | 72.02 | 72.58 | 71.00 | 71.66 | 71.25 | 5,612,890 |
| Jun 11, 2024 | 72.86 | 74.36 | 71.28 | 72.30 | 71.89 | 5,047,002 |
| Jun 7, 2024 | 75.22 | 75.25 | 71.80 | 72.95 | 72.53 | 8,143,275 |
| Jun 6, 2024 | 74.50 | 76.24 | 73.78 | 75.60 | 75.17 | 7,075,651 |
| Jun 5, 2024 | 73.77 | 74.76 | 73.10 | 74.25 | 73.83 | 7,201,864 |
| Jun 4, 2024 | 72.80 | 74.41 | 71.18 | 73.63 | 73.21 | 8,613,132 |
| Jun 3, 2024 | 70.37 | 73.67 | 69.52 | 73.20 | 72.78 | 7,815,928 |
| May 31, 2024 | 72.03 | 72.58 | 70.31 | 70.52 | 70.12 | 7,419,058 |
| May 30, 2024 | 73.03 | 73.50 | 71.60 | 72.25 | 71.84 | 6,254,763 |
| May 29, 2024 | 71.46 | 74.29 | 70.25 | 73.26 | 72.84 | 7,416,328 |
| May 28, 2024 | 71.52 | 73.18 | 70.51 | 71.46 | 71.05 | 8,999,005 |
| May 27, 2024 | 70.52 | 74.50 | 70.40 | 72.15 | 71.74 | 12,596,359 |
| May 24, 2024 | 68.45 | 71.25 | 68.10 | 70.53 | 70.13 | 9,088,309 |
| May 23, 2024 | 68.30 | 69.64 | 67.88 | 68.90 | 68.51 | 5,622,031 |
| May 22, 2024 | 69.53 | 69.74 | 67.73 | 68.61 | 68.22 | 8,124,240 |
| May 21, 2024 | 70.04 | 71.36 | 69.17 | 69.69 | 69.29 | 6,506,777 |
| May 20, 2024 | 71.70 | 71.70 | 68.80 | 70.10 | 69.70 | 13,941,449 |
| May 17, 2024 | 71.83 | 71.90 | 70.58 | 71.73 | 71.32 | 5,441,745 |
| May 16, 2024 | 72.90 | 73.12 | 70.41 | 71.90 | 71.49 | 7,688,444 |
| May 15, 2024 | 72.67 | 73.59 | 72.27 | 72.49 | 72.08 | 3,541,359 |
| May 14, 2024 | 72.51 | 73.37 | 71.80 | 72.45 | 72.04 | 7,151,079 |
| May 13, 2024 | 71.80 | 75.55 | 71.08 | 73.37 | 72.95 | 12,812,769 |
| May 10, 2024 | 70.49 | 72.28 | 70.15 | 71.80 | 71.39 | 8,019,248 |
| May 9, 2024 | 68.33 | 71.64 | 67.95 | 70.41 | 70.01 | 7,590,566 |
| May 8, 2024 | 68.44 | 69.58 | 67.68 | 68.36 | 67.97 | 4,368,139 |
| May 7, 2024 | 68.46 | 68.70 | 67.56 | 68.31 | 67.92 | 6,059,088 |
| May 6, 2024 | 66.05 | 68.98 | 64.76 | 68.37 | 67.98 | 10,687,843 |
| Apr 30, 2024 | 64.16 | 65.91 | 64.01 | 65.14 | 64.77 | 5,349,201 |
| Apr 29, 2024 | 66.00 | 66.59 | 64.00 | 64.25 | 63.88 | 8,565,031 |
| Apr 26, 2024 | 64.56 | 65.80 | 64.06 | 65.75 | 65.38 | 5,726,701 |
| Apr 25, 2024 | 64.99 | 65.35 | 63.68 | 64.59 | 64.22 | 3,849,120 |
| Apr 24, 2024 | 63.98 | 65.13 | 63.66 | 65.12 | 64.75 | 4,895,400 |
| Apr 23, 2024 | 64.28 | 65.20 | 62.50 | 63.80 | 63.44 | 8,692,021 |
| Apr 22, 2024 | 65.60 | 66.07 | 64.55 | 64.90 | 64.53 | 7,196,054 |
| Apr 19, 2024 | 66.84 | 67.27 | 65.46 | 66.04 | 65.66 | 7,213,782 |
| Apr 18, 2024 | 67.58 | 69.46 | 66.72 | 67.16 | 66.78 | 7,537,554 |
| Apr 17, 2024 | 66.80 | 68.33 | 65.50 | 67.97 | 67.58 | 6,639,590 |
| Apr 16, 2024 | 66.46 | 67.84 | 65.96 | 66.58 | 66.20 | 7,778,240 |
| Apr 15, 2024 | 65.41 | 67.30 | 64.64 | 66.70 | 66.32 | 6,545,718 |
| Apr 12, 2024 | 64.00 | 66.54 | 63.80 | 65.64 | 65.27 | 8,367,880 |
| Apr 11, 2024 | 60.50 | 65.87 | 60.05 | 64.19 | 63.82 | 11,589,260 |
| Apr 10, 2024 | 60.42 | 61.59 | 60.34 | 60.55 | 60.21 | 4,956,075 |
| Apr 9, 2024 | 62.37 | 63.40 | 60.12 | 60.42 | 60.08 | 7,013,602 |
| Apr 8, 2024 | 61.49 | 63.08 | 59.80 | 62.03 | 61.68 | 13,005,089 |
| Apr 3, 2024 | 59.46 | 59.46 | 57.98 | 59.02 | 58.68 | 4,118,765 |
| Apr 2, 2024 | 58.96 | 59.46 | 58.08 | 59.10 | 58.76 | 4,638,401 |
| Apr 1, 2024 | 59.60 | 59.80 | 57.70 | 59.22 | 58.88 | 7,087,276 |
| Mar 29, 2024 | 58.30 | 60.20 | 58.11 | 59.65 | 59.31 | 2,015,701 |
| Mar 28, 2024 | 58.25 | 59.46 | 57.66 | 58.22 | 57.89 | 3,817,232 |
| Mar 27, 2024 | 58.52 | 59.05 | 57.72 | 58.10 | 57.77 | 4,360,629 |
| Mar 26, 2024 | 58.35 | 58.90 | 57.96 | 58.30 | 57.97 | 3,234,761 |
| Mar 25, 2024 | 57.91 | 59.25 | 57.84 | 58.40 | 58.07 | 5,213,920 |
| Mar 22, 2024 | 58.66 | 58.89 | 57.55 | 58.36 | 58.03 | 4,708,799 |
| Mar 21, 2024 | 59.11 | 60.00 | 58.55 | 58.73 | 58.40 | 4,867,755 |
| Mar 20, 2024 | 59.13 | 59.39 | 57.71 | 59.11 | 58.77 | 7,459,886 |
| Mar 19, 2024 | 60.43 | 61.01 | 59.07 | 59.09 | 58.75 | 4,578,434 |
| Mar 18, 2024 | 60.28 | 61.49 | 59.75 | 60.60 | 60.25 | 4,602,100 |
| Mar 15, 2024 | 60.00 | 60.99 | 59.61 | 59.99 | 59.65 | 6,556,184 |
| Mar 14, 2024 | 59.79 | 60.10 | 59.00 | 59.75 | 59.41 | 3,663,189 |
| Mar 13, 2024 | 58.80 | 60.10 | 58.35 | 59.73 | 59.39 | 4,174,972 |
| Mar 12, 2024 | 60.49 | 60.72 | 58.28 | 58.80 | 58.47 | 7,397,305 |
| Mar 11, 2024 | 61.35 | 62.00 | 59.90 | 60.50 | 60.16 | 4,726,721 |
| Mar 8, 2024 | 60.68 | 61.48 | 60.14 | 61.30 | 60.95 | 5,631,871 |
| Mar 7, 2024 | 60.94 | 61.64 | 60.44 | 60.74 | 60.39 | 4,830,478 |
| Mar 6, 2024 | 60.80 | 62.18 | 60.26 | 61.25 | 60.90 | 8,025,043 |
| Mar 5, 2024 | 59.96 | 61.36 | 59.64 | 60.85 | 60.50 | 8,517,843 |
| Mar 4, 2024 | 57.80 | 60.46 | 57.68 | 60.30 | 59.96 | 9,089,699 |
| Mar 1, 2024 | 57.56 | 57.90 | 57.03 | 57.88 | 57.55 | 4,275,243 |
| Feb 29, 2024 | 55.80 | 57.60 | 55.72 | 57.26 | 56.93 | 5,714,841 |
| Feb 28, 2024 | 56.84 | 57.06 | 55.98 | 56.23 | 55.91 | 6,223,091 |
| Feb 27, 2024 | 54.71 | 56.88 | 54.50 | 56.84 | 56.52 | 7,884,537 |
| Feb 26, 2024 | 54.06 | 55.40 | 53.80 | 54.93 | 54.62 | 7,468,516 |
| Feb 23, 2024 | 54.44 | 55.03 | 53.50 | 54.16 | 53.85 | 7,569,410 |
| Feb 22, 2024 | 55.50 | 55.50 | 53.92 | 54.52 | 54.21 | 7,978,488 |
| Feb 21, 2024 | 55.90 | 56.06 | 55.01 | 55.34 | 55.02 | 7,223,645 |
| Feb 20, 2024 | 56.56 | 56.97 | 55.05 | 56.07 | 55.75 | 7,388,137 |
| Feb 19, 2024 | 57.62 | 58.10 | 55.49 | 56.73 | 56.41 | 10,369,231 |
| Feb 8, 2024 | 57.51 | 61.38 | 57.01 | 57.32 | 56.99 | 15,442,402 |
| Feb 7, 2024 | 56.71 | 58.30 | 56.05 | 57.99 | 57.66 | 14,532,430 |
| Feb 6, 2024 | 52.02 | 56.80 | 52.02 | 56.61 | 56.29 | 11,594,982 |
| Feb 5, 2024 | 51.03 | 53.99 | 49.60 | 52.58 | 52.28 | 8,938,659 |
| Feb 2, 2024 | 50.68 | 52.20 | 50.28 | 51.30 | 51.01 | 7,280,276 |
| Feb 1, 2024 | 50.10 | 51.83 | 50.08 | 50.86 | 50.57 | 5,835,193 |
| Jan 31, 2024 | 49.00 | 51.23 | 49.00 | 50.57 | 50.28 | 6,760,761 |
| Jan 30, 2024 | 50.07 | 51.50 | 49.63 | 49.63 | 49.35 | 3,967,102 |
| Jan 29, 2024 | 50.40 | 53.60 | 50.40 | 51.00 | 50.71 | 4,853,428 |
| Jan 26, 2024 | 51.30 | 51.77 | 50.31 | 51.04 | 50.75 | 4,835,061 |
| Jan 25, 2024 | 50.97 | 51.60 | 50.12 | 51.55 | 51.26 | 4,380,912 |
| Jan 24, 2024 | 51.74 | 52.15 | 50.00 | 51.13 | 50.84 | 4,988,763 |
| Jan 23, 2024 | 50.64 | 52.02 | 49.50 | 51.60 | 51.31 | 6,411,914 |
| Jan 22, 2024 | 50.59 | 51.77 | 49.20 | 50.72 | 50.43 | 11,273,149 |
| Jan 19, 2024 | 52.91 | 53.30 | 50.06 | 50.40 | 50.11 | 14,892,973 |
| Jan 18, 2024 | 52.00 | 54.18 | 50.00 | 53.18 | 52.88 | 15,491,384 |
| Jan 17, 2024 | 55.02 | 56.78 | 54.87 | 55.27 | 54.96 | 6,752,060 |
| Jan 16, 2024 | 54.46 | 55.41 | 53.89 | 55.28 | 54.97 | 4,456,140 |
| Jan 15, 2024 | 53.72 | 55.78 | 53.57 | 54.50 | 54.19 | 8,071,428 |
Related Tickers
003031.SZ Hebei Sinopack Electronic Technology Co.,Ltd.
49.66
+3.54%
600312.SS PINGGAO ELEC
17.60
+6.28%
002484.SZ Nantong Jianghai Capacitor Co. Ltd.
23.52
+0.21%
603662.SS Keli Sensing Technology (Ningbo) Co.,Ltd.
72.59
+8.51%
003021.SZ Shenzhen Zhaowei Machinery & Electronics Co., Ltd.
93.53
+8.77%
002733.SZ Shenzhen Center Power Tech. Co., Ltd
18.82
+2.06%
ABBN.SW ABB Ltd
49.18
+1.13%
EOSE Eos Energy Enterprises, Inc.
4.7400
-4.44%