26.15
-0.15(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.51 | 26.15 | 26.15 | 26.65 | 25.88 | 4.95M |
| August 15, 2025 | 25.6 | 26.3 | 26.3 | 26.45 | 25.55 | 4.32M |
| August 14, 2025 | 26.68 | 25.55 | 25.55 | 26.8 | 25.55 | 6.66M |
| August 13, 2025 | 26.51 | 26.8 | 26.8 | 26.85 | 26.35 | 4.52M |
| August 12, 2025 | 26.61 | 26.51 | 26.51 | 26.77 | 26.27 | 4.65M |
| August 11, 2025 | 27.23 | 26.8 | 26.8 | 28.11 | 26.67 | 8.97M |
| August 08, 2025 | 26.1 | 26.87 | 26.87 | 27.15 | 25.92 | 7.22M |
| August 07, 2025 | 26.32 | 26.12 | 26.12 | 26.49 | 25.91 | 4.78M |
| August 06, 2025 | 26.43 | 26.59 | 26.59 | 26.8 | 26.04 | 4.8M |
| August 05, 2025 | 26.5 | 26.23 | 26.23 | 26.82 | 26.01 | 7.34M |
| August 04, 2025 | 25.14 | 26.38 | 26.38 | 26.45 | 25.14 | 10.37M |
| August 01, 2025 | 24.18 | 25.14 | 25.14 | 25.25 | 24.14 | 10.75M |
| July 31, 2025 | 23.92 | 24.17 | 24.17 | 24.63 | 23.89 | 5.21M |
| July 30, 2025 | 24.4 | 24.03 | 24.03 | 24.4 | 23.86 | 4.19M |
| July 29, 2025 | 24.25 | 24.43 | 24.43 | 24.6 | 24.11 | 4.8M |
| July 28, 2025 | 24.29 | 24.25 | 24.25 | 24.48 | 24.12 | 3.83M |
| July 25, 2025 | 24.27 | 24.27 | 24.27 | 24.35 | 24.06 | 3.76M |
| July 24, 2025 | 24.62 | 24.27 | 24.27 | 24.62 | 24.08 | 6.96M |
| July 23, 2025 | 25.49 | 24.68 | 24.68 | 25.49 | 24.59 | 6.78M |
| July 22, 2025 | 23.84 | 25.28 | 25.28 | 25.28 | 23.5 | 11.73M |
| July 21, 2025 | 23.75 | 23.78 | 23.78 | 23.83 | 23.6 | 3.23M |
| July 18, 2025 | 24.23 | 23.75 | 23.75 | 24.28 | 23.51 | 4.67M |
| July 17, 2025 | 23.88 | 24.18 | 24.18 | 24.44 | 23.77 | 3.66M |
| July 16, 2025 | 23.66 | 23.93 | 23.93 | 24.09 | 23.62 | 3.04M |
| July 15, 2025 | 23.58 | 23.66 | 23.66 | 23.91 | 23.52 | 3.37M |
| July 14, 2025 | 23.66 | 23.64 | 23.64 | 23.79 | 23.54 | 2.79M |
| July 11, 2025 | 23.72 | 23.63 | 23.63 | 23.94 | 23.51 | 4.77M |
| July 10, 2025 | 23.69 | 23.71 | 23.71 | 24.98 | 23.44 | 8.57M |
| July 09, 2025 | 24.41 | 23.69 | 23.69 | 24.49 | 23.63 | 5.07M |
| July 08, 2025 | 23.56 | 24.42 | 24.42 | 24.98 | 23.53 | 5.79M |
| July 07, 2025 | 23.7 | 23.56 | 23.56 | 23.88 | 23.41 | 3.42M |
| July 04, 2025 | 24.67 | 23.72 | 23.72 | 24.78 | 23.67 | 5.64M |
| July 03, 2025 | 24.44 | 24.74 | 24.74 | 24.99 | 24.43 | 2.63M |
| July 02, 2025 | 24.75 | 24.48 | 24.48 | 24.97 | 24.28 | 2.75M |
| July 01, 2025 | 24.49 | 24.89 | 24.89 | 25.03 | 24.49 | 3.39M |
| June 30, 2025 | 24.74 | 24.54 | 24.54 | 25.03 | 24.28 | 4.77M |
| June 27, 2025 | 25.05 | 24.9 | 24.9 | 25.24 | 24.75 | 4.63M |
| June 26, 2025 | 24.68 | 25.07 | 25.07 | 26.06 | 24.45 | 9.28M |
| June 25, 2025 | 23.84 | 24.42 | 24.42 | 24.69 | 23.84 | 4.52M |
| June 24, 2025 | 23.28 | 23.84 | 23.84 | 23.86 | 23.2 | 3.16M |
| June 23, 2025 | 23.01 | 23.3 | 23.3 | 23.31 | 22.73 | 2.59M |
| June 20, 2025 | 22.98 | 22.82 | 22.82 | 23.35 | 22.77 | 2.59M |
| June 19, 2025 | 23.37 | 22.92 | 22.92 | 23.55 | 22.86 | 3.2M |
| June 18, 2025 | 23.94 | 23.5 | 23.5 | 23.94 | 23.27 | 5.48M |
| June 17, 2025 | 24.25 | 24.08 | 24.08 | 24.84 | 23.87 | 3.99M |
| June 16, 2025 | 23.88 | 24.21 | 24.21 | 24.92 | 23.81 | 5.49M |
| June 13, 2025 | 24.31 | 23.9 | 23.9 | 24.65 | 23.76 | 3.92M |
| June 12, 2025 | 24.32 | 24.37 | 24.37 | 25.14 | 24.23 | 4.93M |
| June 11, 2025 | 24.3 | 24.36 | 24.36 | 24.68 | 23.83 | 6.08M |
| June 10, 2025 | 23.95 | 24.24 | 24.24 | 24.35 | 23.69 | 5.89M |
| June 09, 2025 | 23.76 | 23.88 | 23.88 | 24.06 | 23.65 | 4.14M |
| June 06, 2025 | 23.22 | 23.83 | 23.83 | 24.06 | 23.05 | 5.97M |
| June 05, 2025 | 23.86 | 23.25 | 23.25 | 23.92 | 23.17 | 5.68M |
| June 04, 2025 | 23.83 | 23.86 | 23.86 | 24.4 | 23.6 | 4.92M |
| June 03, 2025 | 23.54 | 23.81 | 23.81 | 24.22 | 23.5 | 5.33M |
| May 30, 2025 | 24.41 | 24 | 24 | 24.62 | 23.63 | 6.68M |
| May 29, 2025 | 23.56 | 24.62 | 24.62 | 25.15 | 23.36 | 11.48M |
| May 28, 2025 | 23.29 | 23.33 | 23.33 | 24.19 | 23.23 | 7.57M |
| May 27, 2025 | 23.11 | 23.5 | 23.5 | 23.64 | 22.5 | 9.83M |
| May 26, 2025 | 23.6 | 23.08 | 23.08 | 24.65 | 22.66 | 16.82M |