26.44
+0.78(+3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 26 | 26.44 | 26.44 | 27.3 | 25.76 | 48.28M |
| September 29, 2025 | 24.39 | 25.66 | 25.66 | 25.66 | 23.5 | 37.19M |
| September 26, 2025 | 22.57 | 23.33 | 23.33 | 23.86 | 22.57 | 34.19M |
| September 25, 2025 | 22.95 | 22.49 | 22.49 | 23.08 | 22.01 | 24.25M |
| September 24, 2025 | 22.5 | 22.92 | 22.92 | 23.08 | 22.16 | 29.54M |
| September 23, 2025 | 22.56 | 22.86 | 22.86 | 22.95 | 21.86 | 40.86M |
| September 22, 2025 | 21.49 | 22.3 | 22.3 | 22.3 | 21 | 40.78M |
| September 19, 2025 | 20.35 | 20.27 | 20.27 | 20.8 | 20.19 | 18.76M |
| September 18, 2025 | 20.7 | 20.09 | 20.09 | 20.94 | 19.9 | 30.91M |
| September 17, 2025 | 21.67 | 21.2 | 21.2 | 21.79 | 20.95 | 32.37M |
| September 16, 2025 | 23 | 21.94 | 21.94 | 23.09 | 21.31 | 42.15M |
| September 15, 2025 | 21.4 | 22.42 | 22.42 | 23.11 | 21.19 | 51.56M |
| September 12, 2025 | 19.7 | 21.63 | 21.63 | 21.63 | 19.68 | 33.21M |
| September 11, 2025 | 19.27 | 19.66 | 19.66 | 19.66 | 18.99 | 21.28M |
| September 10, 2025 | 18.85 | 19.24 | 19.24 | 19.25 | 18.66 | 24.74M |
| September 09, 2025 | 19.59 | 19.46 | 19.46 | 20.2 | 19.26 | 42.97M |
| September 08, 2025 | 19.6 | 19.18 | 19.18 | 19.68 | 18.84 | 26.99M |
| September 05, 2025 | 18.65 | 19.5 | 19.5 | 19.66 | 18.65 | 32.73M |
| September 04, 2025 | 19.7 | 18.76 | 18.76 | 20.26 | 18.4 | 40.87M |
| September 03, 2025 | 20.2 | 19.7 | 19.7 | 20.6 | 19 | 50.97M |
| September 02, 2025 | 20 | 20.43 | 20.43 | 20.89 | 19 | 84.99M |
| September 01, 2025 | 19 | 19.15 | 19.15 | 19.15 | 18.18 | 30.49M |
| August 29, 2025 | 17.01 | 17.41 | 17.41 | 17.78 | 16.93 | 33.02M |
| August 28, 2025 | 16.4 | 16.87 | 16.87 | 16.87 | 16.26 | 20.63M |
| August 27, 2025 | 16.96 | 16.3 | 16.3 | 17.11 | 16.28 | 23.35M |
| August 26, 2025 | 17.17 | 17 | 17 | 17.26 | 16.81 | 20.83M |
| August 25, 2025 | 16.67 | 17.23 | 17.23 | 18.1 | 16.67 | 49.33M |
| August 22, 2025 | 16.28 | 16.48 | 16.48 | 16.52 | 16.15 | 17.43M |
| August 21, 2025 | 16.25 | 16.12 | 16.12 | 16.75 | 16.05 | 21.47M |
| August 20, 2025 | 15.79 | 16.05 | 16.05 | 16.22 | 15.75 | 18.19M |
| August 19, 2025 | 15.9 | 15.95 | 15.95 | 16 | 15.82 | 11.13M |
| August 18, 2025 | 15.93 | 15.99 | 15.99 | 16.07 | 15.81 | 17.23M |
| August 15, 2025 | 15.65 | 15.87 | 15.87 | 16.04 | 15.61 | 13.76M |
| August 14, 2025 | 16.13 | 15.91 | 15.91 | 16.28 | 15.89 | 15.31M |
| August 13, 2025 | 15.63 | 16.02 | 16.02 | 16.09 | 15.55 | 18.29M |
| August 12, 2025 | 15.69 | 15.6 | 15.6 | 15.69 | 15.42 | 9.26M |
| August 11, 2025 | 15.85 | 15.68 | 15.68 | 15.85 | 15.58 | 16.21M |
| August 08, 2025 | 16.09 | 16.03 | 16.03 | 16.14 | 15.93 | 12.87M |
| August 07, 2025 | 16.03 | 16.03 | 16.03 | 16.24 | 15.85 | 16.18M |
| August 06, 2025 | 16.13 | 16.02 | 16.02 | 16.2 | 15.92 | 12.48M |
| August 05, 2025 | 15.86 | 15.92 | 15.92 | 16.2 | 15.78 | 12.57M |
| August 04, 2025 | 15.45 | 15.86 | 15.86 | 15.86 | 15.34 | 15.28M |
| August 01, 2025 | 15.08 | 15.22 | 15.22 | 15.39 | 15.03 | 10.12M |
| July 31, 2025 | 15.22 | 15.14 | 15.14 | 15.34 | 15.06 | 19.73M |
| July 30, 2025 | 15.94 | 15.73 | 15.73 | 16.07 | 15.7 | 14.48M |
| July 29, 2025 | 15.79 | 15.93 | 15.93 | 15.95 | 15.62 | 11.86M |
| July 28, 2025 | 15.69 | 15.92 | 15.92 | 15.93 | 15.55 | 17.19M |
| July 25, 2025 | 16.45 | 16.17 | 16.17 | 16.48 | 16.11 | 14.08M |
| July 24, 2025 | 16.5 | 16.45 | 16.45 | 16.55 | 16.17 | 25.69M |
| July 23, 2025 | 16.59 | 16.74 | 16.74 | 17.22 | 16.28 | 34.2M |
| July 22, 2025 | 16.59 | 16.33 | 16.33 | 16.6 | 16.12 | 32.48M |
| July 21, 2025 | 15.83 | 16.1 | 16.1 | 16.18 | 15.78 | 22.98M |
| July 18, 2025 | 15.93 | 15.89 | 15.89 | 16.07 | 15.62 | 20.35M |
| July 17, 2025 | 15.01 | 15.63 | 15.63 | 15.98 | 15.01 | 12.03M |
| July 16, 2025 | 15.95 | 15.65 | 15.65 | 16.04 | 15.57 | 17.15M |
| July 15, 2025 | 16.02 | 16.18 | 16.18 | 16.42 | 15.93 | 30.62M |
| July 14, 2025 | 16.5 | 16.65 | 16.65 | 16.95 | 16.27 | 47M |
| July 11, 2025 | 15.01 | 15.6 | 15.6 | 15.65 | 14.9 | 35.2M |
| July 10, 2025 | 14.73 | 14.7 | 14.7 | 14.98 | 14.48 | 12.16M |
| July 09, 2025 | 15.15 | 14.74 | 14.74 | 15.18 | 14.66 | 18.68M |