43.65
-0.25
(-0.57%)
At close: 3:00:01 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 15, 2025 | 43.80 | 44.50 | 42.81 | 43.65 | 43.65 | 1,987,432 |
| Jan 14, 2025 | 41.15 | 43.90 | 40.85 | 43.90 | 43.90 | 2,502,248 |
| Jan 13, 2025 | 40.01 | 41.19 | 39.81 | 40.98 | 40.98 | 942,630 |
| Jan 10, 2025 | 42.50 | 43.14 | 40.95 | 40.95 | 40.95 | 1,880,662 |
| Jan 9, 2025 | 41.48 | 42.95 | 41.35 | 42.93 | 42.93 | 2,307,166 |
| Jan 8, 2025 | 41.90 | 42.30 | 40.13 | 41.50 | 41.50 | 1,848,706 |
| Jan 7, 2025 | 41.84 | 41.92 | 40.75 | 41.92 | 41.92 | 1,361,653 |
| Jan 6, 2025 | 41.50 | 42.10 | 40.55 | 41.51 | 41.51 | 1,156,952 |
| Jan 3, 2025 | 43.45 | 44.39 | 41.41 | 41.51 | 41.51 | 2,149,483 |
| Jan 2, 2025 | 44.98 | 45.17 | 43.21 | 43.45 | 43.45 | 1,295,537 |
| Dec 31, 2024 | 47.45 | 47.57 | 44.88 | 45.00 | 45.00 | 2,086,839 |
| Dec 30, 2024 | 47.70 | 48.15 | 47.06 | 47.30 | 47.30 | 1,295,901 |
| Dec 27, 2024 | 48.85 | 49.42 | 47.52 | 47.61 | 47.61 | 2,402,954 |
| Dec 26, 2024 | 48.55 | 49.88 | 48.22 | 48.90 | 48.90 | 2,359,415 |
| Dec 25, 2024 | 48.95 | 49.40 | 47.85 | 48.61 | 48.61 | 1,916,200 |
| Dec 24, 2024 | 47.60 | 49.26 | 47.45 | 49.25 | 49.25 | 2,265,399 |
| Dec 23, 2024 | 48.55 | 49.30 | 47.41 | 47.45 | 47.45 | 1,831,222 |
| Dec 20, 2024 | 47.90 | 48.92 | 47.58 | 48.62 | 48.62 | 1,729,907 |
| Dec 19, 2024 | 48.84 | 49.35 | 47.63 | 47.82 | 47.82 | 2,023,256 |
| Dec 18, 2024 | 49.46 | 49.50 | 49.03 | 49.14 | 49.14 | 1,075,549 |
| Dec 17, 2024 | 50.70 | 50.79 | 49.12 | 49.26 | 49.26 | 1,832,665 |
| Dec 16, 2024 | 51.20 | 51.50 | 49.62 | 50.66 | 50.66 | 2,141,198 |
| Dec 13, 2024 | 52.18 | 52.50 | 50.75 | 50.81 | 50.81 | 2,295,027 |
| Dec 12, 2024 | 52.47 | 52.50 | 51.27 | 52.29 | 52.29 | 1,953,978 |
| Dec 11, 2024 | 51.83 | 52.98 | 51.62 | 52.46 | 52.46 | 1,780,718 |
| Dec 10, 2024 | 53.88 | 53.91 | 52.01 | 52.04 | 52.04 | 3,358,841 |
| Dec 9, 2024 | 54.16 | 54.16 | 51.11 | 52.19 | 52.19 | 4,136,374 |
| Dec 6, 2024 | 58.39 | 58.48 | 53.10 | 54.37 | 54.37 | 6,071,460 |
| Dec 5, 2024 | 58.00 | 58.50 | 57.81 | 58.26 | 58.26 | 1,366,941 |
| Dec 4, 2024 | 59.75 | 60.28 | 57.80 | 58.09 | 58.09 | 2,315,433 |
| Dec 3, 2024 | 60.65 | 60.78 | 59.51 | 59.76 | 59.76 | 1,917,006 |
| Dec 2, 2024 | 59.97 | 60.61 | 58.80 | 60.60 | 60.60 | 2,743,332 |
| Nov 29, 2024 | 59.85 | 62.58 | 59.11 | 61.50 | 61.50 | 2,590,747 |
| Nov 28, 2024 | 60.62 | 61.88 | 60.01 | 60.09 | 60.09 | 1,878,025 |
| Nov 27, 2024 | 59.20 | 60.80 | 58.01 | 60.60 | 60.60 | 2,076,140 |
| Nov 26, 2024 | 61.00 | 62.45 | 59.56 | 59.90 | 59.90 | 2,071,915 |
| Nov 25, 2024 | 59.61 | 60.50 | 57.88 | 60.50 | 60.50 | 2,657,845 |
| Nov 22, 2024 | 63.00 | 63.01 | 59.68 | 59.71 | 59.71 | 3,811,224 |
| Nov 21, 2024 | 66.00 | 67.40 | 63.70 | 64.32 | 64.32 | 3,982,468 |
| Nov 20, 2024 | 64.00 | 65.18 | 63.00 | 64.25 | 64.25 | 3,604,508 |
| Nov 19, 2024 | 60.51 | 65.50 | 59.90 | 65.11 | 65.11 | 4,474,028 |
| Nov 18, 2024 | 62.00 | 62.80 | 57.68 | 59.88 | 59.88 | 5,254,739 |
| Nov 15, 2024 | 66.36 | 66.88 | 61.90 | 62.10 | 62.10 | 6,110,222 |
| Nov 14, 2024 | 71.00 | 76.17 | 66.90 | 67.00 | 67.00 | 7,792,331 |
| Nov 13, 2024 | 72.52 | 73.73 | 69.88 | 71.39 | 71.39 | 7,199,420 |
| Nov 12, 2024 | 69.00 | 75.00 | 68.05 | 70.10 | 70.10 | 10,829,440 |
| Nov 11, 2024 | 62.01 | 67.67 | 61.89 | 67.00 | 67.00 | 9,124,539 |
| Nov 8, 2024 | 59.76 | 65.00 | 59.76 | 62.39 | 62.39 | 10,238,180 |
| Nov 7, 2024 | 59.80 | 59.80 | 57.51 | 59.53 | 59.53 | 5,654,043 |
| Nov 6, 2024 | 61.59 | 63.22 | 59.31 | 60.52 | 60.52 | 8,055,128 |
| Nov 5, 2024 | 59.11 | 63.95 | 58.88 | 62.30 | 62.30 | 8,303,879 |
| Nov 4, 2024 | 61.87 | 64.90 | 59.60 | 60.51 | 60.51 | 7,951,787 |
| Nov 1, 2024 | 70.00 | 70.00 | 62.81 | 62.99 | 62.99 | 12,365,590 |
| Oct 31, 2024 | 68.00 | 80.88 | 65.11 | 73.06 | 73.06 | 18,183,150 |
| Oct 30, 2024 | 68.12 | 71.50 | 61.61 | 64.50 | 64.50 | 15,391,330 |
| Oct 29, 2024 | 100.00 | 100.00 | 66.89 | 67.91 | 67.91 | 25,085,250 |
Related Tickers
301260.SZ Greenworks (Jiangsu) Co., Ltd.
13.95
+6.90%
161580.KQ Philoptics Co., Ltd.
25,850.00
-2.08%
603690.SS PNC Process Systems Co., Ltd.
23.94
-1.60%
300308.SZ Zhongji Innolight Co., Ltd.
110.54
-3.33%
4583.TW Apex Dynamics, Inc.
743.00
-5.71%
SMR NuScale Power Corporation
20.40
+6.11%
SERV Serve Robotics Inc.
18.46
+12.49%