27.66
+0.54(+1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 27.18 | 27.66 | 27.66 | 27.85 | 27.18 | 11.6M |
| September 29, 2025 | 26.88 | 27.12 | 27.12 | 27.25 | 26.66 | 8.5M |
| September 26, 2025 | 27.6 | 26.89 | 26.89 | 27.63 | 26.88 | 13.58M |
| September 25, 2025 | 27.38 | 27.71 | 27.71 | 28.05 | 27.28 | 14.07M |
| September 24, 2025 | 26.41 | 27.41 | 27.41 | 27.46 | 26.3 | 14.57M |
| September 23, 2025 | 27.58 | 26.55 | 26.55 | 27.59 | 26.06 | 17.76M |
| September 22, 2025 | 27.07 | 27.47 | 27.47 | 27.75 | 26.88 | 14.24M |
| September 19, 2025 | 26.85 | 27 | 27 | 27.46 | 26.81 | 15.66M |
| September 18, 2025 | 26.9 | 26.77 | 26.77 | 27.97 | 26.5 | 21.87M |
| September 17, 2025 | 27 | 26.93 | 26.93 | 27.19 | 26.81 | 11.1M |
| September 16, 2025 | 26.94 | 27.11 | 27.11 | 27.2 | 26.73 | 9.52M |
| September 15, 2025 | 27.28 | 27.09 | 27.09 | 27.45 | 26.9 | 11.43M |
| September 12, 2025 | 27.62 | 27.45 | 27.45 | 28.38 | 27.4 | 17.53M |
| September 11, 2025 | 27.7 | 27.59 | 27.59 | 27.88 | 26.7 | 19.69M |
| September 10, 2025 | 26.76 | 26.51 | 26.51 | 27.05 | 26.5 | 9.57M |
| September 09, 2025 | 27.31 | 26.57 | 26.57 | 27.31 | 26.4 | 13.18M |
| September 08, 2025 | 26.99 | 27.29 | 27.29 | 27.4 | 26.8 | 11.4M |
| September 05, 2025 | 26.64 | 27.02 | 27.02 | 27.02 | 26.15 | 10.91M |
| September 04, 2025 | 27.61 | 26.44 | 26.44 | 27.88 | 26.03 | 17.71M |
| September 03, 2025 | 28.74 | 27.78 | 27.78 | 28.77 | 27.59 | 15.58M |
| September 02, 2025 | 29.45 | 28.9 | 28.9 | 29.45 | 28.2 | 22.31M |
| September 01, 2025 | 29.99 | 29.5 | 29.5 | 30.31 | 29.25 | 22.21M |
| August 29, 2025 | 30 | 30.04 | 30.04 | 30.7 | 29.68 | 31.91M |
| August 28, 2025 | 28.99 | 29.61 | 29.61 | 29.77 | 28.52 | 24.15M |
| August 27, 2025 | 29.84 | 29.08 | 29.08 | 30.27 | 29 | 33.66M |
| August 26, 2025 | 29.49 | 29.55 | 29.55 | 30.03 | 29.01 | 24.94M |
| August 25, 2025 | 31.2 | 29.81 | 29.81 | 31.25 | 29.45 | 44.13M |
| August 22, 2025 | 29.9 | 30.04 | 30.04 | 30.18 | 29.15 | 31.09M |
| August 21, 2025 | 28.55 | 29.33 | 29.33 | 30.3 | 28.4 | 42.09M |
| August 20, 2025 | 28.58 | 28.52 | 28.52 | 28.58 | 27.79 | 24.79M |
| August 19, 2025 | 28.61 | 28.93 | 28.93 | 29.55 | 28.04 | 40.97M |
| August 18, 2025 | 26.26 | 28.04 | 28.04 | 28.66 | 26.26 | 39.28M |
| August 15, 2025 | 26.05 | 26.25 | 26.25 | 26.28 | 25.93 | 18.71M |
| August 14, 2025 | 26.5 | 26.15 | 26.15 | 27.07 | 26.13 | 20.31M |
| August 13, 2025 | 25.7 | 26.37 | 26.37 | 26.95 | 25.61 | 27.05M |
| August 12, 2025 | 25.66 | 25.7 | 25.7 | 25.85 | 25.4 | 11.03M |
| August 11, 2025 | 25.24 | 25.64 | 25.64 | 25.98 | 25.22 | 15.05M |
| August 08, 2025 | 26.01 | 25.24 | 25.24 | 26.23 | 25.18 | 19.28M |
| August 07, 2025 | 25.4 | 26.24 | 26.24 | 26.74 | 25.4 | 33.47M |
| August 06, 2025 | 25 | 25.48 | 25.48 | 25.52 | 24.92 | 12.99M |
| August 05, 2025 | 25.2 | 25.06 | 25.06 | 25.24 | 24.83 | 9.45M |
| August 04, 2025 | 24.85 | 25.19 | 25.19 | 25.25 | 24.83 | 9.95M |
| August 01, 2025 | 25 | 25.01 | 25.01 | 25.24 | 24.41 | 13.12M |
| July 31, 2025 | 24.85 | 24.86 | 24.86 | 25.35 | 24.81 | 12.29M |
| July 30, 2025 | 25.38 | 24.92 | 24.92 | 25.46 | 24.78 | 11.2M |
| July 29, 2025 | 25.2 | 25.45 | 25.45 | 25.56 | 25.01 | 11.18M |
| July 28, 2025 | 25.45 | 25.43 | 25.43 | 25.46 | 24.96 | 12.61M |
| July 25, 2025 | 25.06 | 25.32 | 25.32 | 25.38 | 24.9 | 13.9M |
| July 24, 2025 | 24.82 | 24.9 | 24.9 | 25.07 | 24.74 | 11.29M |
| July 23, 2025 | 25.08 | 24.83 | 24.83 | 25.23 | 24.75 | 13.54M |
| July 22, 2025 | 25 | 24.99 | 24.99 | 25.19 | 24.73 | 11.44M |
| July 21, 2025 | 25.25 | 25.02 | 25.02 | 25.44 | 24.81 | 16.95M |
| July 18, 2025 | 24.52 | 25.45 | 25.45 | 26.3 | 24.49 | 31.11M |
| July 17, 2025 | 24.15 | 24.52 | 24.52 | 25.03 | 23.98 | 20.46M |
| July 16, 2025 | 24.09 | 24.11 | 24.11 | 24.28 | 23.85 | 12.85M |
| July 15, 2025 | 23.59 | 24.11 | 24.11 | 24.15 | 23.4 | 17.86M |
| July 14, 2025 | 23.69 | 23.42 | 23.42 | 23.92 | 23.29 | 9.86M |
| July 11, 2025 | 22.89 | 23.31 | 23.31 | 23.45 | 22.75 | 10.43M |
| July 10, 2025 | 22.8 | 22.89 | 22.89 | 22.98 | 22.66 | 5.25M |
| July 09, 2025 | 23.1 | 22.87 | 22.78 | 23.1 | 22.84 | 5.84M |