26.80
+0.44(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 24.1 | 26.36 | 26.36 | 26.36 | 23.81 | 57.57M |
| October 16, 2025 | 24.5 | 23.96 | 23.96 | 25.47 | 23.68 | 58.24M |
| October 15, 2025 | 25.86 | 25.37 | 25.37 | 26.88 | 24.88 | 98.89M |
| October 14, 2025 | 23.59 | 25.28 | 25.28 | 25.28 | 23.54 | 49.38M |
| October 13, 2025 | 21.98 | 22.98 | 22.98 | 23.1 | 21.74 | 22.48M |
| October 10, 2025 | 23.06 | 22.77 | 22.77 | 23.14 | 22.7 | 18.5M |
| October 09, 2025 | 23.07 | 23.17 | 23.17 | 23.21 | 22.95 | 20.71M |
| September 30, 2025 | 23.36 | 22.94 | 22.94 | 23.44 | 22.89 | 20.29M |
| September 29, 2025 | 23.01 | 23.14 | 23.14 | 23.61 | 22.63 | 31.59M |
| September 26, 2025 | 24.01 | 23.15 | 23.15 | 24.47 | 23.15 | 33.85M |
| September 25, 2025 | 23.89 | 23.55 | 23.55 | 24.14 | 23.52 | 21.43M |
| September 24, 2025 | 23.7 | 23.96 | 23.96 | 24.11 | 23.58 | 22.01M |
| September 23, 2025 | 25 | 24.06 | 24.06 | 25.16 | 23.64 | 36.8M |
| September 22, 2025 | 24.71 | 25.17 | 25.17 | 25.17 | 24.57 | 24.69M |
| September 19, 2025 | 25.8 | 24.72 | 24.72 | 25.85 | 24.52 | 41.9M |
| September 18, 2025 | 26.1 | 26.02 | 26.02 | 26.94 | 25.66 | 47.2M |
| September 17, 2025 | 26.03 | 26.41 | 26.41 | 26.93 | 25.84 | 41.07M |
| September 16, 2025 | 26.48 | 26.16 | 26.16 | 26.65 | 25.91 | 37.01M |
| September 15, 2025 | 27.48 | 26.8 | 26.8 | 27.78 | 26.8 | 41.76M |
| September 12, 2025 | 27.48 | 27.52 | 27.52 | 28.36 | 26.9 | 69.58M |
| September 11, 2025 | 26.67 | 27.39 | 27.39 | 27.68 | 26 | 69.39M |
| September 10, 2025 | 26 | 26.88 | 26.88 | 27.34 | 25.66 | 69.76M |
| September 09, 2025 | 26.19 | 25.59 | 25.59 | 26.48 | 25.4 | 36.64M |
| September 08, 2025 | 25.75 | 26.1 | 26.1 | 26.39 | 25.6 | 38.03M |
| September 05, 2025 | 25.78 | 25.98 | 25.98 | 26 | 25 | 40.76M |
| September 04, 2025 | 26.44 | 25.94 | 25.94 | 26.58 | 25.44 | 46.66M |
| September 03, 2025 | 26.82 | 25.88 | 25.88 | 27.1 | 25.81 | 58.12M |
| September 02, 2025 | 29.6 | 27.09 | 27.09 | 29.85 | 27.09 | 78.12M |
| September 01, 2025 | 28.46 | 30.1 | 30.1 | 30.68 | 28.46 | 84.87M |
| August 29, 2025 | 30.37 | 28.46 | 28.46 | 30.88 | 28.43 | 68.68M |
| August 28, 2025 | 31.2 | 30.32 | 30.32 | 31.49 | 29.8 | 72.79M |
| August 27, 2025 | 31.38 | 32 | 32 | 32.65 | 29.31 | 99.46M |
| August 26, 2025 | 33.55 | 31.96 | 31.96 | 33.75 | 31.96 | 85.5M |
| August 25, 2025 | 32.89 | 34.02 | 34.02 | 34.5 | 32.85 | 94.67M |
| August 22, 2025 | 31.82 | 33.18 | 33.18 | 34.19 | 31.8 | 96.39M |
| August 21, 2025 | 35.57 | 33.45 | 33.45 | 36.36 | 33.15 | 112.25M |
| August 20, 2025 | 33 | 33.45 | 33.45 | 34.5 | 32.77 | 75.59M |
| August 19, 2025 | 34.84 | 33.75 | 33.75 | 35.8 | 33.64 | 123.75M |
| August 18, 2025 | 31.47 | 34.87 | 34.87 | 34.87 | 31.1 | 133.63M |
| August 15, 2025 | 31.39 | 31.7 | 31.7 | 33.17 | 30.55 | 119.88M |
| August 14, 2025 | 31.11 | 32.39 | 32.39 | 33.81 | 31.11 | 122.61M |
| August 13, 2025 | 29.8 | 30.8 | 30.8 | 31.83 | 29.11 | 123.6M |
| August 12, 2025 | 28.71 | 30.33 | 30.33 | 30.98 | 27.85 | 125.3M |
| August 11, 2025 | 28.95 | 29.16 | 29.16 | 29.88 | 28.41 | 100.08M |
| August 08, 2025 | 30 | 28.96 | 28.96 | 31.08 | 28.87 | 126.26M |
| August 07, 2025 | 27.93 | 30.72 | 30.72 | 30.72 | 26.47 | 160.99M |
| August 06, 2025 | 27.48 | 27.93 | 27.93 | 29.75 | 27.2 | 171.89M |
| August 05, 2025 | 24.86 | 27.16 | 27.16 | 27.16 | 23.56 | 121.13M |
| August 04, 2025 | 25 | 24.69 | 24.69 | 25.58 | 24.52 | 83.77M |
| August 01, 2025 | 24.5 | 24.74 | 24.74 | 25.66 | 24.05 | 98.12M |
| July 31, 2025 | 23.53 | 24.85 | 24.85 | 26.21 | 23.51 | 134.07M |
| July 30, 2025 | 27 | 24.39 | 24.39 | 27.18 | 24.39 | 132.81M |
| July 29, 2025 | 26.89 | 27.1 | 27.1 | 28.85 | 26.71 | 155.64M |
| July 28, 2025 | 24.8 | 27.26 | 27.26 | 27.26 | 24.2 | 132.77M |
| July 25, 2025 | 23.29 | 24.78 | 24.78 | 25.74 | 22.88 | 140.85M |
| July 24, 2025 | 23.51 | 23.4 | 23.4 | 24.56 | 22.67 | 145.32M |
| July 23, 2025 | 23.6 | 22.83 | 22.83 | 24.6 | 22.3 | 177.64M |
| July 22, 2025 | 22.02 | 22.36 | 22.36 | 22.36 | 21.98 | 26.92M |
| July 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 34.98M |
| July 18, 2025 | 18.36 | 18.48 | 18.48 | 19.55 | 17.88 | 148.77M |