25.86
+0.86(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 07, 2025 | 15.7 | 15.82 | 15.82 | 16.24 | 15.7 | 2.11M |
| July 04, 2025 | 16.28 | 15.8 | 15.8 | 16.28 | 15.3 | 5.72M |
| July 03, 2025 | 16.66 | 16.1 | 16.1 | 16.66 | 16 | 3.31M |
| July 02, 2025 | 16.82 | 16.6 | 16.6 | 17.05 | 16.4 | 2.82M |
| July 01, 2025 | 16.1 | 16.81 | 16.81 | 17 | 15.94 | 4.9M |
| June 30, 2025 | 16.49 | 16.2 | 16.2 | 17 | 15.81 | 6.58M |
| June 27, 2025 | 16.8 | 16.51 | 16.51 | 17.08 | 16.22 | 3.22M |
| June 26, 2025 | 17.53 | 16.8 | 16.8 | 17.69 | 16.66 | 5.42M |
| June 25, 2025 | 16.78 | 17.35 | 17.35 | 17.35 | 16.36 | 4.89M |
| June 24, 2025 | 16.14 | 16.52 | 16.52 | 16.75 | 15.6 | 4.59M |
| June 23, 2025 | 17.3 | 16.29 | 16.29 | 17.73 | 16.29 | 8.12M |
| June 20, 2025 | 16 | 17.15 | 17.15 | 17.15 | 15.99 | 6.05M |
| June 19, 2025 | 16.89 | 16.33 | 16.33 | 17 | 15.95 | 5.4M |
| June 18, 2025 | 17.15 | 16.79 | 16.79 | 17.38 | 16.34 | 9.16M |
| June 17, 2025 | 18.98 | 17.2 | 17.2 | 18.98 | 17.18 | 11.7M |
| June 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18 | 1.52M |
| June 13, 2025 | 17 | 17.22 | 17.22 | 17.22 | 16.8 | 4.25M |
| June 12, 2025 | 15.62 | 16.4 | 16.4 | 16.4 | 15.59 | 7.26M |
| June 11, 2025 | 14.86 | 15.62 | 15.62 | 15.62 | 14.77 | 6.13M |
| June 10, 2025 | 13.99 | 14.88 | 14.88 | 14.94 | 13.99 | 6.93M |
| June 09, 2025 | 13.5 | 14.23 | 14.23 | 14.39 | 13.23 | 6.91M |
| June 06, 2025 | 14.07 | 13.78 | 13.78 | 14.68 | 13.29 | 9.36M |
| June 05, 2025 | 14.05 | 13.98 | 13.98 | 14.38 | 13.98 | 8.71M |
| June 04, 2025 | 16.07 | 14.72 | 14.72 | 16.07 | 14.65 | 12.31M |
| June 03, 2025 | 14.37 | 15.3 | 15.3 | 15.68 | 14.37 | 6.46M |
| May 30, 2025 | 14.98 | 15.1 | 15.1 | 15.76 | 14.97 | 8.99M |
| May 29, 2025 | 16.9 | 15.76 | 15.76 | 17.35 | 15.76 | 8.97M |
| May 28, 2025 | 16.83 | 16.59 | 16.59 | 16.83 | 15.43 | 14.82M |
| May 27, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 355,504 |
| May 26, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.23M |