26.04
-1.39(-5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.08 | 26.04 | 26.04 | 27.55 | 25.91 | 8.16M |
| September 25, 2025 | 25.36 | 27.43 | 27.43 | 27.43 | 25.28 | 4.74M |
| September 24, 2025 | 23.39 | 24.94 | 24.94 | 25.43 | 23.28 | 4.8M |
| September 23, 2025 | 24 | 23.42 | 23.42 | 24.22 | 22.29 | 3.62M |
| September 22, 2025 | 24.43 | 24.08 | 24.08 | 24.57 | 23.85 | 2.71M |
| September 19, 2025 | 25.55 | 24.43 | 24.43 | 25.65 | 24.07 | 4.82M |
| September 18, 2025 | 26.6 | 25.54 | 25.54 | 26.74 | 25.3 | 3.01M |
| September 17, 2025 | 26.99 | 26.59 | 26.59 | 27.09 | 26.51 | 1.84M |
| September 16, 2025 | 27.12 | 26.97 | 26.97 | 27.37 | 26.5 | 2.04M |
| September 15, 2025 | 26.63 | 27.1 | 27.1 | 27.78 | 26 | 3.83M |
| September 12, 2025 | 27.32 | 26.62 | 26.62 | 27.39 | 26.28 | 3.83M |
| September 11, 2025 | 27.55 | 27.26 | 27.26 | 27.55 | 26.95 | 2.94M |
| September 10, 2025 | 27.9 | 27.55 | 27.55 | 28.34 | 27.43 | 2.71M |
| September 09, 2025 | 28.7 | 28 | 28 | 29 | 27.65 | 4.5M |
| September 08, 2025 | 28.28 | 28.88 | 28.88 | 29.5 | 27.83 | 5.48M |
| September 05, 2025 | 26.85 | 28.05 | 28.05 | 28.34 | 25.88 | 6.48M |
| September 04, 2025 | 26.86 | 26.49 | 26.49 | 27.88 | 26.14 | 5.83M |
| September 03, 2025 | 26.33 | 26.86 | 26.86 | 27.74 | 25.86 | 5.49M |
| September 02, 2025 | 26.12 | 26.33 | 26.33 | 26.95 | 25.23 | 5.81M |
| September 01, 2025 | 24.77 | 26.25 | 26.25 | 26.4 | 24.46 | 5.54M |
| August 29, 2025 | 25 | 24.91 | 24.91 | 25.23 | 24.22 | 2.45M |
| August 28, 2025 | 24.54 | 24.88 | 24.88 | 25.26 | 23.32 | 2.93M |
| August 27, 2025 | 25.67 | 24.41 | 24.41 | 25.68 | 24.36 | 2.33M |
| August 26, 2025 | 24.73 | 25.51 | 25.51 | 25.69 | 24.55 | 2.31M |
| August 25, 2025 | 25.27 | 24.78 | 24.78 | 25.5 | 24.51 | 2.4M |
| August 22, 2025 | 25.3 | 24.89 | 24.89 | 25.3 | 24.72 | 2.02M |
| August 21, 2025 | 25.23 | 25.25 | 25.25 | 25.55 | 25.1 | 1.43M |
| August 20, 2025 | 25.13 | 25.21 | 25.21 | 25.21 | 24.8 | 1.26M |
| August 19, 2025 | 24.64 | 25.09 | 25.09 | 25.09 | 24.39 | 1.48M |
| August 18, 2025 | 24.29 | 24.65 | 24.65 | 24.73 | 24.25 | 1.95M |
| August 15, 2025 | 24.32 | 24.18 | 24.18 | 24.54 | 24.01 | 1.25M |
| August 14, 2025 | 24.78 | 24.2 | 24.2 | 24.86 | 24.2 | 1.58M |
| August 13, 2025 | 25.24 | 24.67 | 24.67 | 25.25 | 24.63 | 1.58M |
| August 12, 2025 | 25.14 | 25.11 | 25.11 | 25.3 | 24.89 | 1.66M |
| August 11, 2025 | 24.68 | 25.15 | 25.15 | 25.18 | 24.61 | 2.42M |
| August 08, 2025 | 24.35 | 24.46 | 24.46 | 24.58 | 24.06 | 1.6M |
| August 07, 2025 | 24.56 | 24.35 | 24.35 | 24.6 | 24.29 | 1.16M |
| August 06, 2025 | 24.6 | 24.44 | 24.44 | 24.6 | 24.25 | 1.18M |
| August 05, 2025 | 24.4 | 24.4 | 24.4 | 24.47 | 24.15 | 1.28M |
| August 04, 2025 | 23.89 | 24.17 | 24.17 | 24.29 | 23.72 | 1.64M |
| August 01, 2025 | 23.56 | 23.89 | 23.89 | 24.08 | 23.27 | 1.35M |
| July 31, 2025 | 23.88 | 23.55 | 23.55 | 24.15 | 23.44 | 1.25M |
| July 30, 2025 | 23.86 | 23.83 | 23.83 | 24.37 | 23.49 | 1.38M |
| July 29, 2025 | 24 | 23.86 | 23.86 | 24.37 | 23.49 | 1.45M |
| July 28, 2025 | 23.49 | 23.89 | 23.89 | 24.16 | 23.49 | 1.87M |
| July 25, 2025 | 23.41 | 23.52 | 23.52 | 23.53 | 23.25 | 1.32M |
| July 24, 2025 | 23.32 | 23.3 | 23.3 | 23.5 | 23.03 | 1.34M |
| July 23, 2025 | 23.17 | 23.16 | 23.16 | 23.45 | 22.96 | 1.62M |
| July 22, 2025 | 23.54 | 23.08 | 23.08 | 23.55 | 22.85 | 1.79M |
| July 21, 2025 | 23.29 | 23.55 | 23.55 | 23.63 | 23.17 | 1.45M |
| July 18, 2025 | 23.09 | 23.13 | 23.13 | 23.2 | 22.94 | 819,200 |
| July 17, 2025 | 23 | 23.08 | 23.08 | 23.25 | 22.87 | 953,500 |
| July 16, 2025 | 22.91 | 23 | 23 | 23.13 | 22.8 | 1.16M |
| July 15, 2025 | 23.29 | 22.8 | 22.8 | 23.29 | 22.56 | 1.21M |
| July 14, 2025 | 23.01 | 23.29 | 23.29 | 23.29 | 22.93 | 1.28M |
| July 11, 2025 | 23.16 | 22.95 | 22.95 | 23.18 | 22.71 | 2.25M |
| July 10, 2025 | 23.61 | 23.16 | 23.16 | 24.09 | 22.9 | 2.56M |
| July 09, 2025 | 23.23 | 23.56 | 23.56 | 23.79 | 22.86 | 1.99M |
| July 08, 2025 | 23.12 | 23.23 | 23.23 | 23.46 | 22.99 | 1.27M |
| July 07, 2025 | 22.29 | 23.11 | 23.11 | 23.11 | 22.22 | 1.51M |