27.14
+0.25(+0.93%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 26.84 | 27.14 | 27.14 | 27.52 | 26.6 | 2.59M |
September 29, 2025 | 26.3 | 26.89 | 26.89 | 27.08 | 26.06 | 2.36M |
September 26, 2025 | 26.55 | 26.3 | 26.3 | 26.86 | 26.3 | 1.54M |
September 25, 2025 | 27 | 26.77 | 26.77 | 27.5 | 26.73 | 2.95M |
September 24, 2025 | 26.11 | 27.27 | 27.27 | 27.88 | 25.87 | 3.71M |
September 23, 2025 | 26.36 | 26.11 | 26.11 | 26.45 | 25.4 | 2.53M |
September 22, 2025 | 26.8 | 26.35 | 26.35 | 26.9 | 26.17 | 1.89M |
September 19, 2025 | 28.88 | 26.77 | 26.77 | 28.88 | 26.65 | 2.1M |
September 18, 2025 | 27.5 | 26.64 | 26.64 | 27.55 | 26.49 | 4.27M |
September 17, 2025 | 27.88 | 27.59 | 27.59 | 28.03 | 27.41 | 2.85M |
September 16, 2025 | 27.8 | 27.98 | 27.98 | 28.15 | 27.56 | 2.48M |
September 15, 2025 | 28.11 | 27.9 | 27.9 | 28.5 | 27.85 | 2.33M |
September 12, 2025 | 28.88 | 28.11 | 28.11 | 28.88 | 27.8 | 4.13M |
September 11, 2025 | 28.6 | 28.68 | 28.68 | 28.73 | 28.18 | 3.3M |
September 10, 2025 | 28.8 | 28.67 | 28.67 | 28.96 | 28.25 | 3.36M |
September 09, 2025 | 29.3 | 29.05 | 29.05 | 29.59 | 28.86 | 4.38M |
September 08, 2025 | 29.55 | 29.47 | 29.47 | 29.68 | 29 | 7.55M |
September 05, 2025 | 27.88 | 29.12 | 29.12 | 29.2 | 27.82 | 7.68M |
September 04, 2025 | 27.5 | 28.12 | 28.12 | 29.66 | 27.47 | 6.42M |
September 03, 2025 | 28.11 | 27.47 | 27.47 | 28.68 | 27.4 | 3.56M |
September 02, 2025 | 28.57 | 28.22 | 28.22 | 28.98 | 27.9 | 4.16M |
September 01, 2025 | 28.3 | 28.47 | 28.47 | 28.96 | 28.07 | 3.7M |
August 29, 2025 | 28.57 | 28.44 | 28.44 | 28.95 | 28.11 | 3.43M |
August 28, 2025 | 28.31 | 28.56 | 28.56 | 28.95 | 27.2 | 4.89M |
August 27, 2025 | 29.23 | 28.31 | 28.31 | 29.65 | 28.3 | 5.97M |
August 26, 2025 | 29.62 | 29.3 | 29.3 | 29.75 | 29.22 | 4.36M |
August 25, 2025 | 29.82 | 29.71 | 29.71 | 30.3 | 29.33 | 6.73M |
August 22, 2025 | 29.81 | 29.8 | 29.8 | 30.31 | 29.58 | 6.7M |
August 21, 2025 | 29.32 | 30.11 | 30.11 | 30.8 | 29.13 | 10.74M |
August 20, 2025 | 30 | 29.78 | 29.78 | 30.7 | 29.2 | 9.71M |
August 19, 2025 | 29.62 | 29.4 | 29.4 | 30.1 | 29.3 | 8.67M |
August 18, 2025 | 30.89 | 29.86 | 29.86 | 30.89 | 29.06 | 16.4M |
August 15, 2025 | 26.36 | 29 | 29 | 29 | 26.36 | 8.12M |
August 14, 2025 | 27.33 | 26.36 | 26.36 | 27.44 | 26.33 | 4.74M |
August 13, 2025 | 27.48 | 27.37 | 27.37 | 27.66 | 27.16 | 3.24M |
August 12, 2025 | 27.72 | 27.35 | 27.35 | 27.76 | 27.12 | 4.12M |
August 11, 2025 | 27.9 | 27.73 | 27.73 | 27.9 | 27.55 | 4.39M |
August 08, 2025 | 27.38 | 27.78 | 27.78 | 27.95 | 27.05 | 7.62M |
August 07, 2025 | 27.3 | 27.36 | 27.36 | 27.49 | 27.16 | 3.56M |
August 06, 2025 | 27.27 | 27.3 | 27.3 | 27.41 | 26.97 | 3.88M |
August 05, 2025 | 26.7 | 27.27 | 27.27 | 27.3 | 26.6 | 5.28M |
August 04, 2025 | 26.46 | 26.7 | 26.7 | 26.7 | 26 | 3.47M |
August 01, 2025 | 26.32 | 26.81 | 26.81 | 27.2 | 26.05 | 6.22M |
July 31, 2025 | 26.61 | 26.04 | 26.04 | 27.2 | 25.98 | 4.76M |
July 30, 2025 | 26.93 | 26.87 | 26.87 | 27.75 | 26.71 | 6.03M |
July 29, 2025 | 26.67 | 27.04 | 27.04 | 27.1 | 26.34 | 4.43M |
July 28, 2025 | 26.56 | 26.72 | 26.72 | 26.88 | 26.33 | 2.91M |
July 25, 2025 | 27.3 | 26.76 | 26.76 | 27.3 | 26.6 | 4.27M |
July 24, 2025 | 26.61 | 27.35 | 27.35 | 27.35 | 26.3 | 6.73M |
July 23, 2025 | 27.93 | 27.02 | 27.02 | 28.29 | 26.94 | 9.37M |
July 22, 2025 | 27.01 | 27.93 | 27.93 | 28.16 | 26.91 | 10.55M |
July 21, 2025 | 26.9 | 27.12 | 27.12 | 27.18 | 26.63 | 5.43M |
July 18, 2025 | 27 | 26.84 | 26.84 | 27.37 | 26.65 | 6.03M |
July 17, 2025 | 28.17 | 27.13 | 27.13 | 28.55 | 27.01 | 9.53M |
July 16, 2025 | 27.36 | 27.09 | 27.09 | 27.48 | 26.87 | 5.53M |
July 15, 2025 | 28 | 27.35 | 27.35 | 28.05 | 27.13 | 6.29M |
July 14, 2025 | 28.37 | 27.91 | 27.91 | 28.66 | 27.69 | 6.9M |
July 11, 2025 | 29.28 | 28.35 | 28.35 | 29.36 | 28.07 | 13.02M |
July 10, 2025 | 29.14 | 29.26 | 29.26 | 31.33 | 29.1 | 17.33M |
July 09, 2025 | 29.35 | 29.66 | 29.66 | 31.48 | 29.21 | 21.27M |