27.45
-0.85(-3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.27 | 27.45 | 27.45 | 28.85 | 27.45 | 23.36M |
| September 25, 2025 | 29.05 | 28.3 | 28.3 | 29.58 | 28.3 | 34.36M |
| September 24, 2025 | 28.2 | 29.05 | 29.05 | 29.18 | 27.56 | 38.3M |
| September 23, 2025 | 28.89 | 28.71 | 28.71 | 29.32 | 27.95 | 32.5M |
| September 22, 2025 | 27.66 | 28.75 | 28.75 | 28.9 | 27.48 | 35.71M |
| September 19, 2025 | 24.15 | 27.52 | 27.52 | 28.47 | 24.15 | 37.93M |
| September 18, 2025 | 26.85 | 28.03 | 28.03 | 29.28 | 26.8 | 47.91M |
| September 17, 2025 | 27 | 26.91 | 26.91 | 27.49 | 26.5 | 44.05M |
| September 16, 2025 | 26 | 26.95 | 26.95 | 27.3 | 25.88 | 44.88M |
| September 15, 2025 | 26 | 26.05 | 26.05 | 26.62 | 25.6 | 38.48M |
| September 12, 2025 | 24.15 | 25.83 | 25.83 | 26.4 | 23.95 | 51.39M |
| September 11, 2025 | 23.15 | 24.37 | 24.37 | 24.87 | 22.64 | 42.51M |
| September 10, 2025 | 23.6 | 23.38 | 23.38 | 23.8 | 22.8 | 35.28M |
| September 09, 2025 | 24.47 | 23.38 | 23.38 | 24.58 | 23.28 | 15.54M |
| September 08, 2025 | 24.68 | 24.37 | 24.37 | 24.85 | 23.78 | 16.33M |
| September 05, 2025 | 23.62 | 24.25 | 24.25 | 24.28 | 23.55 | 15.52M |
| September 04, 2025 | 24.95 | 23.62 | 23.62 | 25.35 | 23 | 23.53M |
| September 03, 2025 | 26.48 | 24.94 | 24.94 | 26.49 | 24.9 | 20.84M |
| September 02, 2025 | 27.22 | 26.5 | 26.5 | 27.29 | 25.85 | 27.9M |
| September 01, 2025 | 27.17 | 27.3 | 27.3 | 27.68 | 26.51 | 26.27M |
| August 29, 2025 | 26.8 | 27.06 | 27.06 | 27.36 | 26.18 | 29.96M |
| August 28, 2025 | 26.16 | 26.47 | 26.47 | 27.09 | 25.91 | 36.14M |
| August 27, 2025 | 25.85 | 25.66 | 25.66 | 27.15 | 25.55 | 30.71M |
| August 26, 2025 | 25.87 | 25.98 | 25.98 | 26.46 | 25.52 | 27.78M |
| August 25, 2025 | 25.1 | 26.12 | 26.12 | 26.6 | 24.89 | 50.48M |
| August 22, 2025 | 23.53 | 25.13 | 25.13 | 25.88 | 23.5 | 60.8M |
| August 21, 2025 | 23.91 | 23.53 | 23.53 | 23.94 | 23.36 | 12.64M |
| August 20, 2025 | 24.06 | 23.88 | 23.88 | 24.06 | 23.46 | 13.35M |
| August 19, 2025 | 24.12 | 23.87 | 23.87 | 24.26 | 23.7 | 14.34M |
| August 18, 2025 | 24.25 | 24.17 | 24.17 | 24.85 | 23.91 | 17.89M |
| August 15, 2025 | 24.16 | 24.28 | 24.28 | 24.52 | 24.14 | 13.65M |
| August 14, 2025 | 24.09 | 24.22 | 24.22 | 25.4 | 24.09 | 28.71M |
| August 13, 2025 | 23.73 | 24.06 | 24.06 | 24.15 | 23.65 | 11.97M |
| August 12, 2025 | 23.99 | 23.68 | 23.68 | 24.18 | 23.56 | 13.92M |
| August 11, 2025 | 24.22 | 24.04 | 24.04 | 24.8 | 23.99 | 15.52M |
| August 08, 2025 | 23.71 | 23.99 | 23.99 | 24.5 | 23.71 | 17.43M |
| August 07, 2025 | 23.56 | 23.82 | 23.82 | 24.28 | 23.52 | 14.6M |
| August 06, 2025 | 23.45 | 23.62 | 23.62 | 23.75 | 23.33 | 10.51M |
| August 05, 2025 | 23.5 | 23.45 | 23.45 | 23.67 | 23.23 | 9.1M |
| August 04, 2025 | 22.7 | 23.46 | 23.46 | 23.57 | 22.67 | 14.49M |
| August 01, 2025 | 22.92 | 22.81 | 22.81 | 23.28 | 22.56 | 13.12M |
| July 31, 2025 | 22.75 | 23.02 | 23.02 | 23.68 | 22.74 | 20.08M |
| July 30, 2025 | 22.95 | 22.72 | 22.72 | 23.16 | 22.41 | 10.21M |
| July 29, 2025 | 23.31 | 23.04 | 23.04 | 23.67 | 22.83 | 11.12M |
| July 28, 2025 | 22.33 | 23.01 | 23.01 | 23.4 | 22.17 | 14.67M |
| July 25, 2025 | 22.53 | 22.31 | 22.31 | 22.56 | 22.18 | 6.33M |
| July 24, 2025 | 22.38 | 22.54 | 22.54 | 22.57 | 22.32 | 6.13M |
| July 23, 2025 | 22.56 | 22.37 | 22.37 | 22.62 | 22.27 | 7.39M |
| July 22, 2025 | 22.74 | 22.57 | 22.57 | 23.1 | 22.4 | 8.99M |
| July 21, 2025 | 22.81 | 22.88 | 22.88 | 23.02 | 22.5 | 9.23M |
| July 18, 2025 | 23.13 | 22.92 | 22.92 | 23.13 | 22.81 | 5.87M |
| July 17, 2025 | 22.29 | 23.13 | 23.13 | 23.25 | 22.22 | 13.26M |
| July 16, 2025 | 22.16 | 22.18 | 22.18 | 22.46 | 22.09 | 5.82M |
| July 15, 2025 | 22.21 | 22.11 | 22.11 | 22.46 | 21.98 | 8.3M |
| July 14, 2025 | 22.56 | 22.4 | 22.4 | 22.61 | 22.33 | 5.31M |
| July 11, 2025 | 22.59 | 22.66 | 22.66 | 22.82 | 22.38 | 6.11M |
| July 10, 2025 | 22.61 | 22.55 | 22.55 | 22.69 | 22.35 | 6.46M |
| July 09, 2025 | 23.19 | 22.7 | 22.69 | 23.19 | 22.65 | 7.07M |
| July 08, 2025 | 22.84 | 23 | 22.99 | 23.12 | 22.72 | 6.7M |
| July 07, 2025 | 22.83 | 22.77 | 22.77 | 22.93 | 22.57 | 5.61M |