39.24
-2.07(-5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 40 | 39.24 | 39.24 | 40.17 | 39.24 | 2.38M |
| September 26, 2025 | 39.1 | 41.31 | 41.31 | 41.31 | 38.86 | 4.09M |
| September 25, 2025 | 39.8 | 39.34 | 39.34 | 39.82 | 38.52 | 2.16M |
| September 24, 2025 | 38.47 | 39.42 | 39.42 | 39.78 | 38.01 | 2.96M |
| September 23, 2025 | 40 | 38.47 | 38.47 | 40 | 37.12 | 2.69M |
| September 22, 2025 | 37.77 | 38.87 | 38.87 | 39.98 | 37.77 | 3.15M |
| September 19, 2025 | 40 | 38.72 | 38.72 | 40 | 36.67 | 4.19M |
| September 18, 2025 | 37.28 | 38.55 | 38.55 | 38.57 | 36.3 | 4.91M |
| September 17, 2025 | 35.1 | 36.73 | 36.73 | 36.73 | 35.1 | 2.79M |
| September 16, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 33.31 | 4.83M |
| September 15, 2025 | 32.97 | 33.31 | 33.31 | 33.31 | 32.33 | 1.79M |
| September 12, 2025 | 29.9 | 31.72 | 31.72 | 32 | 29.41 | 3.88M |
| September 11, 2025 | 32.1 | 30.5 | 30.5 | 32.1 | 30.5 | 4.83M |
| September 10, 2025 | 31.81 | 32.1 | 32.1 | 32.1 | 31.18 | 3.05M |
| September 09, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 29.67 | 3.5M |
| September 08, 2025 | 27.74 | 29.11 | 29.11 | 29.11 | 27.74 | 1.09M |
| September 05, 2025 | 27.48 | 27.72 | 27.72 | 27.95 | 26.89 | 1.12M |
| September 04, 2025 | 28.01 | 27.7 | 27.7 | 28.5 | 27.58 | 1.29M |
| September 03, 2025 | 27.89 | 28 | 28 | 28.25 | 27.18 | 1.88M |
| September 02, 2025 | 28.72 | 28 | 28 | 28.91 | 28 | 1.24M |
| September 01, 2025 | 29.2 | 28.8 | 28.8 | 29.43 | 28.5 | 1.4M |
| August 29, 2025 | 28.27 | 29.12 | 29.12 | 29.4 | 27.99 | 2.65M |
| August 28, 2025 | 29.16 | 28.86 | 28.86 | 29.59 | 28 | 3.32M |
| August 27, 2025 | 27.34 | 28.7 | 28.7 | 28.7 | 27.34 | 2.94M |
| August 26, 2025 | 28.48 | 27.33 | 27.33 | 28.48 | 27.25 | 2.54M |
| August 25, 2025 | 28.88 | 28.53 | 28.53 | 29.5 | 28.37 | 4.39M |
| August 22, 2025 | 28.66 | 29.86 | 29.86 | 30.73 | 28.1 | 4.19M |
| August 21, 2025 | 28.88 | 29.28 | 29.28 | 29.5 | 27 | 6.34M |
| August 20, 2025 | 27.52 | 28.33 | 28.33 | 28.33 | 27.12 | 4.19M |
| August 19, 2025 | 25.67 | 26.98 | 26.98 | 27.15 | 25.62 | 3.61M |
| August 18, 2025 | 24.99 | 25.86 | 25.86 | 25.98 | 24.7 | 2.83M |
| August 15, 2025 | 24.2 | 25 | 25 | 25.3 | 24.2 | 2.46M |
| August 14, 2025 | 23.69 | 24.99 | 24.99 | 25.36 | 23.36 | 3.86M |
| August 13, 2025 | 25.39 | 24.15 | 24.15 | 25.39 | 24.15 | 4.9M |
| August 12, 2025 | 26.71 | 25.42 | 25.42 | 26.99 | 25.25 | 3.78M |
| August 11, 2025 | 26.99 | 26.57 | 26.57 | 27.29 | 24.69 | 7.41M |
| August 08, 2025 | 25.91 | 25.99 | 25.99 | 25.99 | 25.5 | 2.31M |
| August 07, 2025 | 24 | 24.75 | 24.75 | 24.75 | 23.8 | 4.49M |
| August 06, 2025 | 22.23 | 23.57 | 23.57 | 23.57 | 22.08 | 5.99M |
| August 05, 2025 | 21.4 | 22.45 | 22.45 | 22.45 | 21.24 | 7.11M |
| August 04, 2025 | 20.72 | 21.38 | 21.38 | 21.38 | 20.62 | 5.74M |
| August 01, 2025 | 19.21 | 20.36 | 20.36 | 20.36 | 19.2 | 5.57M |
| July 31, 2025 | 19.11 | 19.39 | 19.39 | 19.65 | 18.88 | 2.92M |
| July 30, 2025 | 19.06 | 18.93 | 18.93 | 19.31 | 18.9 | 2.63M |
| July 29, 2025 | 19.07 | 19.05 | 19.05 | 19.35 | 19 | 2.51M |
| July 28, 2025 | 19.34 | 19.1 | 19.1 | 19.59 | 19.1 | 2.39M |
| July 25, 2025 | 19.25 | 19.34 | 19.34 | 19.86 | 19 | 3.59M |
| July 24, 2025 | 19.1 | 19.25 | 19.25 | 19.53 | 19.03 | 4.97M |
| July 23, 2025 | 19.8 | 19.79 | 19.79 | 20.18 | 19.12 | 7.96M |
| July 22, 2025 | 18.79 | 19.22 | 19.22 | 19.4 | 18.16 | 5.9M |
| July 21, 2025 | 17.75 | 18.63 | 18.63 | 18.63 | 17.5 | 6M |
| July 18, 2025 | 17.49 | 17.74 | 17.74 | 17.9 | 17.29 | 3.96M |
| July 17, 2025 | 17.37 | 17.73 | 17.73 | 17.94 | 17.11 | 5.18M |
| July 16, 2025 | 16.53 | 17.78 | 17.78 | 18.1 | 16.52 | 9.53M |
| July 15, 2025 | 19.18 | 17.39 | 17.39 | 19.18 | 17.36 | 9.29M |
| July 14, 2025 | 19 | 18.27 | 18.27 | 20 | 18.27 | 9.48M |
| July 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 17.55 | 9.97M |
| July 10, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 415,304 |
| July 09, 2025 | 17.05 | 17.44 | 17.44 | 17.44 | 17.05 | 1.72M |
| July 08, 2025 | 15.82 | 16.61 | 16.61 | 16.61 | 15.82 | 4.11M |