28.42
+1.28(+4.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.51 | 28.42 | 28.42 | 28.88 | 27.43 | 50.38M |
| September 25, 2025 | 27.78 | 27.14 | 27.14 | 27.81 | 27 | 42.61M |
| September 24, 2025 | 26.77 | 27.8 | 27.8 | 28.16 | 26.6 | 47.56M |
| September 23, 2025 | 27.58 | 27.03 | 27.03 | 27.75 | 26.4 | 50.65M |
| September 22, 2025 | 26.15 | 26.58 | 26.58 | 26.59 | 25.65 | 60.65M |
| September 19, 2025 | 24 | 24.95 | 24.95 | 25.17 | 24 | 37.55M |
| September 18, 2025 | 24.5 | 24.17 | 24.17 | 25.09 | 23.7 | 53.89M |
| September 17, 2025 | 25.78 | 25 | 25 | 25.78 | 24.85 | 62.69M |
| September 16, 2025 | 26.17 | 26.2 | 26.2 | 26.58 | 24.63 | 70.88M |
| September 15, 2025 | 25.5 | 25.61 | 25.61 | 26.05 | 25.16 | 56.92M |
| September 12, 2025 | 24 | 25.45 | 25.45 | 26.06 | 23.81 | 94.06M |
| September 11, 2025 | 23.31 | 23.69 | 23.69 | 23.89 | 23.18 | 38.62M |
| September 10, 2025 | 23.11 | 23.24 | 23.24 | 23.64 | 22.8 | 51.33M |
| September 09, 2025 | 23.44 | 23.78 | 23.78 | 24.9 | 23.21 | 71.01M |
| September 08, 2025 | 23.5 | 23.27 | 23.27 | 23.7 | 22.96 | 51.91M |
| September 05, 2025 | 22.03 | 23.32 | 23.32 | 23.48 | 21.97 | 60.17M |
| September 04, 2025 | 23.14 | 22.02 | 22.02 | 23.7 | 21.6 | 71.15M |
| September 03, 2025 | 23.72 | 22.96 | 22.96 | 24.12 | 22.5 | 78.32M |
| September 02, 2025 | 23.45 | 23.16 | 23.16 | 24.21 | 22.95 | 96.66M |
| September 01, 2025 | 22.4 | 23.09 | 23.09 | 23.35 | 21.66 | 103.78M |
| August 29, 2025 | 20.59 | 21.33 | 21.33 | 21.44 | 20.44 | 70.19M |
| August 28, 2025 | 20.09 | 20.34 | 20.34 | 20.55 | 19.78 | 48.26M |
| August 27, 2025 | 21.01 | 20.11 | 20.11 | 21.05 | 20.02 | 63.97M |
| August 26, 2025 | 19.8 | 21 | 21 | 21.64 | 19.53 | 78.84M |
| August 25, 2025 | 20.55 | 20.56 | 20.56 | 20.95 | 20.17 | 64.75M |
| August 22, 2025 | 19.9 | 19.97 | 19.97 | 20.15 | 19.78 | 29.6M |
| August 21, 2025 | 20.01 | 19.81 | 19.74 | 20.46 | 19.75 | 35.27M |
| August 20, 2025 | 19.62 | 19.85 | 19.78 | 20.15 | 19.51 | 44.35M |
| August 19, 2025 | 20.46 | 19.95 | 19.88 | 20.93 | 19.72 | 49.02M |
| August 18, 2025 | 20.22 | 20.6 | 20.6 | 20.81 | 20.06 | 43.01M |
| August 15, 2025 | 19.88 | 20.32 | 20.32 | 20.68 | 19.88 | 40.1M |
| August 14, 2025 | 19.94 | 20.22 | 20.22 | 20.59 | 19.79 | 56.53M |
| August 13, 2025 | 19.03 | 19.83 | 19.83 | 19.91 | 19.01 | 47.99M |
| August 12, 2025 | 18.6 | 19 | 19 | 19 | 18.42 | 28.56M |
| August 11, 2025 | 19 | 18.82 | 18.82 | 19.05 | 18.65 | 44.92M |
| August 08, 2025 | 19.1 | 19.18 | 19.18 | 19.33 | 18.94 | 33.58M |
| August 07, 2025 | 19.02 | 18.9 | 18.9 | 19.2 | 18.51 | 40.38M |
| August 06, 2025 | 18.74 | 19.02 | 19.02 | 19.13 | 18.72 | 33.31M |
| August 05, 2025 | 18.78 | 18.7 | 18.7 | 18.96 | 18.52 | 38.21M |
| August 04, 2025 | 18.29 | 18.6 | 18.6 | 18.65 | 18.07 | 48.51M |
| August 01, 2025 | 17.5 | 17.91 | 17.91 | 18 | 17.33 | 50.04M |
| July 31, 2025 | 17.68 | 17.53 | 17.53 | 17.89 | 17.42 | 57.98M |
| July 30, 2025 | 18.51 | 18.21 | 18.21 | 18.65 | 18.15 | 39.61M |
| July 29, 2025 | 18.39 | 18.46 | 18.46 | 18.65 | 18.28 | 31.61M |
| July 28, 2025 | 18.55 | 18.6 | 18.6 | 18.82 | 18.28 | 61.14M |
| July 25, 2025 | 19.4 | 19.11 | 19.11 | 19.49 | 18.83 | 40.1M |
| July 24, 2025 | 19.5 | 19.5 | 19.5 | 19.68 | 19.16 | 50.74M |
| July 23, 2025 | 18.87 | 19.53 | 19.53 | 19.88 | 18.8 | 79.59M |
| July 22, 2025 | 18.55 | 18.75 | 18.75 | 18.9 | 18.36 | 66.11M |
| July 21, 2025 | 17.88 | 18.08 | 18.08 | 18.22 | 17.75 | 52.01M |
| July 18, 2025 | 17.92 | 18 | 18 | 18.08 | 17.81 | 43.24M |
| July 17, 2025 | 17.67 | 17.76 | 17.76 | 17.88 | 17.61 | 29.08M |
| July 16, 2025 | 18.21 | 17.77 | 17.77 | 18.39 | 17.58 | 51.62M |
| July 15, 2025 | 17.99 | 18.45 | 18.45 | 18.55 | 17.99 | 51.58M |
| July 14, 2025 | 18.38 | 18.33 | 18.33 | 18.9 | 18.14 | 81.27M |
| July 11, 2025 | 17.21 | 17.72 | 17.72 | 17.89 | 16.96 | 78.05M |
| July 10, 2025 | 16.65 | 16.84 | 16.84 | 16.85 | 16.55 | 24.69M |
| July 09, 2025 | 16.88 | 16.62 | 16.62 | 16.99 | 16.4 | 42.09M |
| July 08, 2025 | 17.02 | 16.94 | 16.94 | 17.2 | 16.87 | 37.14M |
| July 07, 2025 | 16.91 | 17.01 | 17.01 | 17.61 | 16.83 | 60.72M |