Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
5.17
-0.02
(-0.39%)
At close: February 21 at 3:04:51 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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.18 | 5.19 | 5.11 | 5.17 | 5.17 | 14,872,208 |
| Feb 20, 2025 | 5.20 | 5.21 | 5.11 | 5.19 | 5.19 | 15,120,526 |
| Feb 19, 2025 | 5.01 | 5.21 | 5.00 | 5.19 | 5.19 | 17,309,100 |
| Feb 18, 2025 | 5.13 | 5.15 | 4.98 | 5.00 | 5.00 | 15,993,206 |
| Feb 17, 2025 | 5.17 | 5.21 | 5.11 | 5.15 | 5.15 | 13,308,000 |
| Feb 14, 2025 | 5.17 | 5.21 | 5.13 | 5.17 | 5.17 | 10,769,600 |
| Feb 13, 2025 | 5.33 | 5.33 | 5.16 | 5.17 | 5.17 | 16,960,347 |
| Feb 12, 2025 | 5.19 | 5.33 | 5.19 | 5.30 | 5.30 | 17,004,224 |
| Feb 11, 2025 | 5.23 | 5.27 | 5.17 | 5.22 | 5.22 | 16,694,991 |
| Feb 10, 2025 | 5.23 | 5.27 | 5.16 | 5.19 | 5.19 | 17,841,876 |
| Feb 7, 2025 | 5.09 | 5.32 | 5.05 | 5.20 | 5.20 | 28,076,364 |
| Feb 6, 2025 | 4.91 | 5.08 | 4.88 | 5.08 | 5.08 | 16,058,110 |
| Feb 5, 2025 | 5.00 | 5.03 | 4.93 | 4.94 | 4.94 | 12,688,500 |
| Jan 27, 2025 | 5.06 | 5.07 | 4.90 | 4.90 | 4.90 | 11,496,600 |
| Jan 24, 2025 | 4.94 | 5.03 | 4.92 | 5.03 | 5.03 | 9,602,000 |
| Jan 23, 2025 | 5.05 | 5.11 | 4.95 | 4.98 | 4.98 | 12,280,000 |
| Jan 22, 2025 | 5.02 | 5.05 | 4.97 | 4.99 | 4.99 | 10,070,000 |
| Jan 21, 2025 | 5.10 | 5.12 | 5.02 | 5.06 | 5.06 | 10,214,900 |
| Jan 20, 2025 | 5.12 | 5.16 | 5.02 | 5.05 | 5.05 | 10,573,300 |
| Jan 17, 2025 | 4.97 | 5.06 | 4.94 | 5.05 | 5.05 | 14,694,200 |
| Jan 16, 2025 | 5.02 | 5.06 | 4.95 | 4.98 | 4.98 | 13,696,100 |
| Jan 15, 2025 | 5.04 | 5.04 | 4.95 | 4.97 | 4.97 | 12,532,977 |
| Jan 14, 2025 | 4.78 | 5.02 | 4.75 | 5.02 | 5.02 | 15,883,200 |
| Jan 13, 2025 | 4.69 | 4.79 | 4.60 | 4.76 | 4.76 | 13,767,732 |
| Jan 10, 2025 | 4.86 | 4.95 | 4.76 | 4.76 | 4.76 | 15,463,100 |
| Jan 9, 2025 | 4.82 | 4.90 | 4.78 | 4.87 | 4.87 | 13,311,632 |
| Jan 8, 2025 | 4.89 | 4.89 | 4.67 | 4.84 | 4.84 | 19,656,277 |
| Jan 7, 2025 | 4.72 | 4.90 | 4.70 | 4.89 | 4.89 | 16,348,040 |
| Jan 6, 2025 | 4.67 | 4.81 | 4.56 | 4.72 | 4.72 | 16,254,643 |
| Jan 3, 2025 | 4.95 | 4.95 | 4.67 | 4.70 | 4.70 | 22,298,000 |
| Jan 2, 2025 | 5.07 | 5.12 | 4.88 | 4.94 | 4.94 | 19,304,100 |
| Dec 31, 2024 | 5.23 | 5.26 | 5.06 | 5.07 | 5.07 | 17,824,647 |
| Dec 30, 2024 | 5.34 | 5.38 | 5.20 | 5.21 | 5.21 | 15,247,800 |
| Dec 27, 2024 | 5.29 | 5.46 | 5.29 | 5.36 | 5.36 | 16,003,300 |
| Dec 26, 2024 | 5.20 | 5.34 | 5.19 | 5.28 | 5.28 | 11,901,300 |
| Dec 25, 2024 | 5.33 | 5.38 | 5.16 | 5.21 | 5.21 | 19,731,000 |
| Dec 24, 2024 | 5.37 | 5.45 | 5.30 | 5.37 | 5.37 | 16,870,470 |
| Dec 23, 2024 | 5.70 | 5.71 | 5.30 | 5.30 | 5.30 | 28,201,900 |
| Dec 20, 2024 | 5.62 | 5.77 | 5.60 | 5.68 | 5.68 | 18,852,148 |
| Dec 19, 2024 | 5.56 | 5.64 | 5.48 | 5.61 | 5.61 | 19,087,024 |
| Dec 18, 2024 | 5.61 | 5.70 | 5.55 | 5.61 | 5.61 | 24,358,097 |
| Dec 17, 2024 | 5.90 | 6.04 | 5.61 | 5.63 | 5.63 | 38,781,300 |
| Dec 16, 2024 | 6.16 | 6.29 | 5.87 | 5.94 | 5.94 | 70,374,440 |
| Dec 13, 2024 | 5.82 | 6.41 | 5.71 | 6.17 | 6.17 | 121,166,604 |
| Dec 12, 2024 | 5.95 | 5.99 | 5.76 | 5.83 | 5.83 | 41,780,650 |
| Dec 11, 2024 | 5.85 | 5.96 | 5.82 | 5.95 | 5.95 | 34,530,030 |
| Dec 10, 2024 | 6.01 | 6.05 | 5.80 | 5.81 | 5.81 | 53,279,584 |
| Dec 9, 2024 | 5.94 | 6.05 | 5.74 | 5.85 | 5.85 | 65,701,898 |
| Dec 6, 2024 | 6.02 | 6.31 | 5.91 | 5.95 | 5.95 | 116,473,323 |
| Dec 5, 2024 | 6.50 | 6.50 | 6.05 | 6.23 | 6.23 | 204,590,575 |
| Dec 4, 2024 | 5.50 | 5.91 | 5.50 | 5.91 | 5.91 | 28,117,073 |
| Dec 3, 2024 | 5.35 | 5.44 | 5.25 | 5.37 | 5.37 | 23,859,116 |
| Dec 2, 2024 | 5.31 | 5.39 | 5.30 | 5.32 | 5.32 | 18,991,737 |
| Nov 29, 2024 | 5.22 | 5.36 | 5.15 | 5.29 | 5.29 | 17,339,460 |
| Nov 28, 2024 | 5.27 | 5.31 | 5.20 | 5.22 | 5.22 | 12,881,760 |
| Nov 27, 2024 | 5.16 | 5.28 | 5.03 | 5.27 | 5.27 | 18,456,958 |
| Nov 26, 2024 | 5.28 | 5.31 | 5.14 | 5.16 | 5.16 | 13,212,700 |
| Nov 25, 2024 | 5.30 | 5.34 | 5.18 | 5.31 | 5.31 | 16,344,872 |
| Nov 22, 2024 | 5.47 | 5.61 | 5.25 | 5.28 | 5.28 | 27,301,043 |
| Nov 21, 2024 | 5.33 | 5.64 | 5.30 | 5.52 | 5.52 | 33,866,100 |
| Nov 20, 2024 | 5.32 | 5.36 | 5.24 | 5.34 | 5.34 | 20,074,900 |
| Nov 19, 2024 | 5.02 | 5.38 | 5.01 | 5.34 | 5.34 | 35,903,129 |
| Nov 18, 2024 | 5.27 | 5.35 | 5.00 | 5.03 | 5.03 | 30,932,118 |
| Nov 15, 2024 | 5.33 | 5.43 | 5.21 | 5.24 | 5.24 | 17,567,900 |
| Nov 14, 2024 | 5.51 | 5.51 | 5.32 | 5.36 | 5.36 | 18,968,700 |
| Nov 13, 2024 | 5.59 | 5.61 | 5.40 | 5.51 | 5.51 | 23,052,483 |
| Nov 12, 2024 | 5.74 | 5.80 | 5.55 | 5.60 | 5.60 | 33,982,697 |
| Nov 11, 2024 | 5.66 | 5.85 | 5.65 | 5.72 | 5.72 | 31,065,700 |
| Nov 8, 2024 | 5.59 | 5.70 | 5.55 | 5.65 | 5.65 | 24,054,306 |
| Nov 7, 2024 | 5.54 | 5.59 | 5.47 | 5.57 | 5.57 | 25,103,800 |
| Nov 6, 2024 | 5.49 | 5.63 | 5.46 | 5.56 | 5.56 | 33,317,900 |
| Nov 5, 2024 | 5.30 | 5.55 | 5.25 | 5.49 | 5.49 | 32,520,072 |
| Nov 4, 2024 | 5.25 | 5.31 | 5.20 | 5.29 | 5.29 | 21,425,400 |
| Nov 1, 2024 | 5.56 | 5.56 | 5.24 | 5.25 | 5.25 | 32,880,023 |
| Oct 31, 2024 | 5.50 | 5.63 | 5.48 | 5.55 | 5.55 | 31,150,001 |
| Oct 30, 2024 | 5.69 | 5.69 | 5.44 | 5.51 | 5.51 | 39,715,850 |
| Oct 29, 2024 | 5.78 | 5.85 | 5.65 | 5.72 | 5.72 | 39,164,924 |
| Oct 28, 2024 | 5.70 | 5.82 | 5.62 | 5.81 | 5.81 | 45,016,458 |
| Oct 25, 2024 | 5.58 | 5.82 | 5.54 | 5.63 | 5.63 | 56,627,863 |
| Oct 24, 2024 | 5.48 | 5.84 | 5.31 | 5.67 | 5.67 | 108,065,000 |
| Oct 23, 2024 | 4.93 | 5.43 | 4.91 | 5.43 | 5.43 | 56,072,914 |
| Oct 22, 2024 | 4.92 | 5.01 | 4.86 | 4.94 | 4.94 | 21,346,708 |
| Oct 21, 2024 | 4.82 | 5.00 | 4.77 | 4.95 | 4.95 | 45,627,132 |
| Oct 18, 2024 | 4.62 | 4.88 | 4.56 | 4.79 | 4.79 | 32,389,198 |
| Oct 17, 2024 | 4.70 | 4.94 | 4.59 | 4.60 | 4.60 | 35,513,658 |
| Oct 16, 2024 | 4.29 | 4.77 | 4.29 | 4.71 | 4.71 | 44,098,247 |
| Oct 15, 2024 | 4.48 | 4.51 | 4.34 | 4.35 | 4.35 | 16,848,958 |
| Oct 14, 2024 | 4.48 | 4.50 | 4.35 | 4.50 | 4.50 | 20,075,212 |
| Oct 11, 2024 | 4.59 | 4.62 | 4.40 | 4.45 | 4.45 | 23,815,453 |
| Oct 10, 2024 | 4.68 | 4.78 | 4.57 | 4.63 | 4.63 | 26,774,300 |
| Oct 9, 2024 | 4.95 | 4.95 | 4.62 | 4.62 | 4.62 | 40,217,731 |
| Oct 8, 2024 | 4.99 | 4.99 | 4.70 | 4.98 | 4.98 | 58,118,178 |
| Sep 30, 2024 | 4.33 | 4.56 | 4.27 | 4.54 | 4.54 | 35,443,856 |
| Sep 27, 2024 | 4.06 | 4.21 | 4.00 | 4.15 | 4.15 | 29,177,424 |
| Sep 26, 2024 | 3.92 | 4.05 | 3.89 | 4.05 | 4.05 | 14,914,100 |
| Sep 25, 2024 | 3.92 | 4.04 | 3.88 | 3.91 | 3.91 | 18,683,200 |
| Sep 24, 2024 | 3.83 | 3.89 | 3.78 | 3.89 | 3.89 | 13,156,100 |
| Sep 23, 2024 | 3.77 | 3.82 | 3.77 | 3.81 | 3.81 | 6,311,200 |
| Sep 20, 2024 | 3.83 | 3.84 | 3.76 | 3.79 | 3.79 | 7,665,300 |
| Sep 19, 2024 | 3.75 | 3.86 | 3.72 | 3.83 | 3.83 | 9,900,221 |
| Sep 18, 2024 | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | 8,154,700 |
| Sep 13, 2024 | 3.85 | 3.91 | 3.80 | 3.86 | 3.86 | 12,341,200 |
| Sep 12, 2024 | 3.89 | 3.92 | 3.83 | 3.84 | 3.84 | 10,467,600 |
| Sep 11, 2024 | 3.83 | 4.01 | 3.80 | 3.87 | 3.87 | 21,729,620 |
| Sep 10, 2024 | 3.74 | 3.85 | 3.73 | 3.82 | 3.82 | 16,593,721 |
| Sep 9, 2024 | 3.70 | 3.78 | 3.67 | 3.73 | 3.73 | 9,813,221 |
| Sep 6, 2024 | 3.71 | 3.75 | 3.69 | 3.71 | 3.71 | 7,101,447 |
| Sep 5, 2024 | 3.71 | 3.75 | 3.71 | 3.72 | 3.72 | 6,253,000 |
| Sep 4, 2024 | 3.72 | 3.77 | 3.71 | 3.72 | 3.72 | 6,730,200 |
| Sep 3, 2024 | 3.70 | 3.76 | 3.69 | 3.73 | 3.73 | 7,340,700 |
| Sep 2, 2024 | 3.73 | 3.77 | 3.69 | 3.70 | 3.70 | 7,638,200 |
| Aug 30, 2024 | 3.74 | 3.78 | 3.71 | 3.72 | 3.72 | 10,610,500 |
| Aug 29, 2024 | 3.62 | 3.75 | 3.62 | 3.74 | 3.74 | 8,972,300 |
| Aug 28, 2024 | 3.60 | 3.65 | 3.55 | 3.63 | 3.63 | 5,991,900 |
| Aug 27, 2024 | 3.65 | 3.66 | 3.57 | 3.58 | 3.58 | 6,055,024 |
| Aug 26, 2024 | 3.59 | 3.67 | 3.57 | 3.65 | 3.65 | 5,831,314 |
| Aug 23, 2024 | 3.58 | 3.66 | 3.55 | 3.60 | 3.60 | 6,412,400 |
| Aug 22, 2024 | 3.66 | 3.68 | 3.57 | 3.59 | 3.59 | 7,976,500 |
| Aug 21, 2024 | 3.63 | 3.70 | 3.63 | 3.65 | 3.65 | 6,273,999 |
| Aug 20, 2024 | 3.76 | 3.76 | 3.64 | 3.66 | 3.66 | 8,282,799 |
| Aug 19, 2024 | 3.70 | 3.76 | 3.66 | 3.74 | 3.74 | 6,590,200 |
| Aug 16, 2024 | 3.68 | 3.75 | 3.68 | 3.70 | 3.70 | 6,509,100 |
| Aug 15, 2024 | 3.60 | 3.72 | 3.58 | 3.69 | 3.69 | 9,472,524 |
| Aug 14, 2024 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | 4,505,699 |
| Aug 13, 2024 | 3.61 | 3.67 | 3.59 | 3.65 | 3.65 | 4,508,700 |
| Aug 12, 2024 | 3.69 | 3.71 | 3.60 | 3.63 | 3.63 | 5,931,600 |
| Aug 9, 2024 | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | 6,745,500 |
| Aug 8, 2024 | 3.67 | 3.71 | 3.61 | 3.69 | 3.69 | 8,448,987 |
| Aug 7, 2024 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | 8,788,200 |
| Aug 6, 2024 | 3.64 | 3.70 | 3.60 | 3.65 | 3.65 | 8,590,200 |
| Aug 5, 2024 | 3.73 | 3.78 | 3.62 | 3.62 | 3.62 | 11,729,687 |
| Aug 2, 2024 | 3.73 | 3.81 | 3.71 | 3.76 | 3.76 | 11,821,104 |
| Aug 1, 2024 | 3.74 | 3.78 | 3.72 | 3.76 | 3.76 | 10,494,200 |
| Jul 31, 2024 | 3.67 | 3.77 | 3.66 | 3.77 | 3.77 | 19,748,504 |
| Jul 30, 2024 | 3.53 | 3.70 | 3.51 | 3.69 | 3.69 | 18,049,800 |
| Jul 29, 2024 | 3.61 | 3.69 | 3.55 | 3.56 | 3.56 | 11,710,001 |
| Jul 26, 2024 | 3.56 | 3.61 | 3.53 | 3.60 | 3.60 | 11,314,654 |
| Jul 25, 2024 | 3.53 | 3.59 | 3.49 | 3.53 | 3.53 | 15,900,700 |
| Jul 24, 2024 | 3.74 | 3.84 | 3.59 | 3.59 | 3.59 | 22,870,720 |
| Jul 23, 2024 | 3.61 | 3.79 | 3.56 | 3.68 | 3.68 | 28,456,060 |
| Jul 22, 2024 | 3.60 | 3.63 | 3.46 | 3.61 | 3.61 | 21,479,521 |
| Jul 19, 2024 | 3.45 | 3.81 | 3.43 | 3.60 | 3.60 | 30,549,945 |
| Jul 18, 2024 | 3.49 | 3.50 | 3.41 | 3.46 | 3.46 | 9,538,300 |
| Jul 17, 2024 | 3.58 | 3.58 | 3.48 | 3.51 | 3.51 | 8,049,700 |
| Jul 16, 2024 | 3.61 | 3.63 | 3.56 | 3.58 | 3.58 | 6,468,300 |
| Jul 15, 2024 | 3.68 | 3.69 | 3.59 | 3.61 | 3.61 | 8,980,400 |
| Jul 12, 2024 | 3.65 | 3.70 | 3.62 | 3.68 | 3.68 | 9,516,700 |
| Jul 11, 2024 | 3.58 | 3.66 | 3.55 | 3.66 | 3.66 | 13,347,600 |
| Jul 10, 2024 | 3.50 | 3.57 | 3.48 | 3.51 | 3.51 | 13,651,800 |
| Jul 9, 2024 | 3.54 | 3.60 | 3.40 | 3.52 | 3.52 | 18,831,900 |
| Jul 8, 2024 | 3.51 | 3.79 | 3.45 | 3.51 | 3.51 | 23,236,363 |
| Jul 5, 2024 | 3.47 | 3.58 | 3.44 | 3.56 | 3.56 | 6,195,200 |
| Jul 4, 2024 | 3.60 | 3.64 | 3.50 | 3.53 | 3.53 | 7,698,483 |
| Jul 3, 2024 | 3.64 | 3.68 | 3.59 | 3.59 | 3.59 | 6,112,100 |
| Jul 2, 2024 | 3.66 | 3.68 | 3.60 | 3.63 | 3.63 | 6,982,700 |
| Jul 1, 2024 | 3.66 | 3.68 | 3.54 | 3.65 | 3.65 | 9,770,200 |
| Jun 28, 2024 | 3.62 | 3.71 | 3.59 | 3.64 | 3.64 | 10,023,104 |
| Jun 27, 2024 | 3.82 | 3.83 | 3.61 | 3.61 | 3.61 | 14,579,400 |
| Jun 26, 2024 | 3.63 | 3.82 | 3.58 | 3.82 | 3.82 | 10,952,043 |
| Jun 25, 2024 | 3.59 | 3.70 | 3.58 | 3.62 | 3.62 | 9,233,398 |
| Jun 24, 2024 | 3.72 | 3.73 | 3.57 | 3.58 | 3.58 | 9,465,037 |
| Jun 21, 2024 | 3.74 | 3.79 | 3.68 | 3.75 | 3.75 | 6,328,024 |
| Jun 20, 2024 | 3.86 | 3.87 | 3.71 | 3.72 | 3.72 | 7,424,574 |
| Jun 19, 2024 | 3.96 | 3.97 | 3.86 | 3.86 | 3.86 | 7,147,504 |
| Jun 18, 2024 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 8,985,800 |
| Jun 17, 2024 | 3.82 | 3.89 | 3.80 | 3.83 | 3.83 | 6,956,814 |
| Jun 14, 2024 | 3.81 | 3.84 | 3.77 | 3.83 | 3.83 | 5,793,024 |
| Jun 13, 2024 | 3.86 | 3.89 | 3.81 | 3.82 | 3.82 | 6,433,314 |
| Jun 12, 2024 | 3.84 | 3.88 | 3.82 | 3.86 | 3.86 | 6,762,024 |
| Jun 11, 2024 | 3.80 | 3.85 | 3.71 | 3.85 | 3.85 | 10,340,113 |
| Jun 7, 2024 | 3.73 | 3.81 | 3.70 | 3.80 | 3.80 | 9,142,300 |
| Jun 6, 2024 | 3.82 | 3.86 | 3.66 | 3.69 | 3.69 | 10,598,247 |
| Jun 5, 2024 | 3.88 | 3.89 | 3.81 | 3.81 | 3.81 | 6,939,000 |
| Jun 4, 2024 | 3.90 | 3.93 | 3.84 | 3.88 | 3.88 | 10,728,793 |
| Jun 3, 2024 | 4.02 | 4.06 | 3.90 | 3.95 | 3.95 | 11,813,050 |
| May 31, 2024 | 3.95 | 4.03 | 3.94 | 4.02 | 4.02 | 8,109,947 |
| May 30, 2024 | 3.94 | 3.99 | 3.90 | 3.95 | 3.95 | 8,951,171 |
| May 29, 2024 | 3.91 | 3.98 | 3.91 | 3.94 | 3.94 | 6,457,424 |
| May 28, 2024 | 3.94 | 3.98 | 3.89 | 3.91 | 3.91 | 7,605,650 |
| May 27, 2024 | 3.99 | 4.00 | 3.84 | 3.93 | 3.93 | 10,368,124 |
| May 24, 2024 | 3.99 | 4.05 | 3.93 | 3.94 | 3.94 | 9,501,400 |
| May 23, 2024 | 4.07 | 4.07 | 3.98 | 3.99 | 3.99 | 10,415,500 |
| May 22, 2024 | 4.07 | 4.11 | 4.05 | 4.08 | 4.08 | 6,735,700 |
| May 21, 2024 | 4.17 | 4.19 | 4.06 | 4.08 | 4.08 | 8,204,296 |
| May 20, 2024 | 4.24 | 4.29 | 4.15 | 4.17 | 4.17 | 10,882,326 |
| May 17, 2024 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | 8,441,394 |
| May 16, 2024 | 4.14 | 4.22 | 4.14 | 4.16 | 4.16 | 8,514,613 |
| May 15, 2024 | 4.20 | 4.22 | 4.14 | 4.16 | 4.16 | 8,958,300 |
| May 14, 2024 | 4.21 | 4.29 | 4.18 | 4.20 | 4.20 | 10,888,100 |
| May 13, 2024 | 4.40 | 4.42 | 4.20 | 4.22 | 4.22 | 12,220,100 |
| May 10, 2024 | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | 9,996,000 |
| May 9, 2024 | 4.40 | 4.50 | 4.40 | 4.44 | 4.44 | 7,933,939 |
| May 8, 2024 | 4.52 | 4.53 | 4.41 | 4.42 | 4.42 | 8,120,200 |
| May 7, 2024 | 4.59 | 4.61 | 4.49 | 4.51 | 4.51 | 8,589,200 |
| May 6, 2024 | 4.52 | 4.62 | 4.52 | 4.59 | 4.59 | 10,555,000 |
| Apr 30, 2024 | 4.53 | 4.55 | 4.48 | 4.51 | 4.51 | 7,268,900 |
| Apr 29, 2024 | 4.43 | 4.54 | 4.43 | 4.53 | 4.53 | 10,488,600 |
| Apr 26, 2024 | 4.40 | 4.46 | 4.39 | 4.43 | 4.43 | 12,017,540 |
| Apr 25, 2024 | 4.46 | 4.49 | 4.41 | 4.47 | 4.47 | 7,851,600 |
| Apr 24, 2024 | 4.35 | 4.50 | 4.32 | 4.49 | 4.49 | 9,829,800 |
| Apr 23, 2024 | 4.26 | 4.40 | 4.23 | 4.34 | 4.34 | 12,327,750 |
| Apr 22, 2024 | 0.10 Dividend | |||||
| Apr 22, 2024 | 4.25 | 4.32 | 4.15 | 4.24 | 4.24 | 10,893,050 |
| Apr 19, 2024 | 4.34 | 4.43 | 4.28 | 4.32 | 4.22 | 10,274,406 |
| Apr 18, 2024 | 4.41 | 4.44 | 4.34 | 4.38 | 4.28 | 10,288,339 |
| Apr 17, 2024 | 4.18 | 4.43 | 4.18 | 4.41 | 4.31 | 16,904,580 |
| Apr 16, 2024 | 4.35 | 4.39 | 4.08 | 4.09 | 4.00 | 17,160,600 |
| Apr 15, 2024 | 4.53 | 4.60 | 4.32 | 4.41 | 4.31 | 14,090,510 |
| Apr 12, 2024 | 4.55 | 4.59 | 4.50 | 4.52 | 4.42 | 7,813,500 |
| Apr 11, 2024 | 4.53 | 4.61 | 4.49 | 4.56 | 4.45 | 9,132,436 |
| Apr 10, 2024 | 4.65 | 4.66 | 4.50 | 4.56 | 4.45 | 10,925,270 |
| Apr 9, 2024 | 4.60 | 4.68 | 4.60 | 4.68 | 4.57 | 8,150,700 |
| Apr 8, 2024 | 4.69 | 4.72 | 4.61 | 4.63 | 4.52 | 9,656,950 |
| Apr 3, 2024 | 4.75 | 4.77 | 4.68 | 4.71 | 4.60 | 11,334,000 |
| Apr 2, 2024 | 4.80 | 4.86 | 4.72 | 4.76 | 4.65 | 18,373,000 |
| Apr 1, 2024 | 4.70 | 5.00 | 4.65 | 4.83 | 4.72 | 28,349,625 |
| Mar 29, 2024 | 4.53 | 4.60 | 4.48 | 4.62 | 4.51 | 4,757,500 |
| Mar 28, 2024 | 4.41 | 4.57 | 4.41 | 4.51 | 4.41 | 11,254,106 |
| Mar 27, 2024 | 4.50 | 4.52 | 4.40 | 4.41 | 4.31 | 10,973,100 |
| Mar 26, 2024 | 4.47 | 4.55 | 4.43 | 4.51 | 4.41 | 10,444,000 |
| Mar 25, 2024 | 4.59 | 4.62 | 4.49 | 4.50 | 4.40 | 10,709,900 |
| Mar 22, 2024 | 4.64 | 4.68 | 4.53 | 4.59 | 4.48 | 9,830,906 |
| Mar 21, 2024 | 4.63 | 4.70 | 4.62 | 4.66 | 4.55 | 11,495,002 |
| Mar 20, 2024 | 4.64 | 4.68 | 4.56 | 4.63 | 4.52 | 19,488,000 |
| Mar 19, 2024 | 4.68 | 4.79 | 4.67 | 4.70 | 4.59 | 14,208,242 |
| Mar 18, 2024 | 4.61 | 4.72 | 4.61 | 4.70 | 4.59 | 11,148,130 |
| Mar 15, 2024 | 4.52 | 4.65 | 4.49 | 4.65 | 4.54 | 12,926,500 |
| Mar 14, 2024 | 4.50 | 4.55 | 4.44 | 4.49 | 4.39 | 13,819,200 |
| Mar 13, 2024 | 4.45 | 4.65 | 4.44 | 4.55 | 4.44 | 16,991,200 |
| Mar 12, 2024 | 4.37 | 4.46 | 4.34 | 4.44 | 4.34 | 11,804,243 |
| Mar 11, 2024 | 4.26 | 4.34 | 4.26 | 4.34 | 4.24 | 10,097,800 |
| Mar 8, 2024 | 4.22 | 4.31 | 4.21 | 4.27 | 4.17 | 7,773,500 |
| Mar 7, 2024 | 4.32 | 4.36 | 4.22 | 4.23 | 4.13 | 10,388,800 |
| Mar 6, 2024 | 4.25 | 4.34 | 4.21 | 4.29 | 4.19 | 9,369,914 |
| Mar 5, 2024 | 4.31 | 4.33 | 4.24 | 4.27 | 4.17 | 10,685,613 |
| Mar 4, 2024 | 4.37 | 4.43 | 4.28 | 4.31 | 4.21 | 11,455,500 |
| Mar 1, 2024 | 4.27 | 4.38 | 4.25 | 4.35 | 4.25 | 13,557,300 |
| Feb 29, 2024 | 4.07 | 4.30 | 4.06 | 4.29 | 4.19 | 15,310,104 |
| Feb 28, 2024 | 4.44 | 4.47 | 4.13 | 4.13 | 4.03 | 23,141,500 |
| Feb 27, 2024 | 4.18 | 4.39 | 4.18 | 4.38 | 4.28 | 15,951,166 |
| Feb 26, 2024 | 4.18 | 4.26 | 4.15 | 4.21 | 4.11 | 14,901,200 |
| Feb 23, 2024 | 4.06 | 4.16 | 4.02 | 4.15 | 4.05 | 13,675,902 |
| Feb 22, 2024 | 4.02 | 4.10 | 4.01 | 4.07 | 3.98 | 10,316,318 |
| Feb 21, 2024 | 3.96 | 4.16 | 3.91 | 4.03 | 3.94 | 16,406,317 |
Related Tickers
603586.SS Shandong Gold Phoenix Co.,Ltd
14.20
-1.05%
603758.SS Chongqing Qin'an M&E PLC.
13.55
+9.72%
603677.SS Qijing Machinery Co., Ltd.
16.20
+1.89%
002593.SZ Xiamen Sunrise Group Co., Ltd.
6.19
+3.86%
603768.SS Changqing Machinery Company Limited
13.51
-2.60%
002553.SZ Jiangsu NanFang Precision Co.,Ltd.
15.62
-0.38%
603926.SS Tieliu Co,.Ltd
10.17
-1.36%
002703.SZ Zhejiang Shibao Company Limited
13.12
-0.53%
002536.SZ Feilong Auto Components Co., Ltd.
15.34
+2.13%
002031.SZ Greatoo Intelligent Equipment Inc.
9.23
+0.76%