26.22
+0.22(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 26 | 26.22 | 26.22 | 27 | 25.71 | 2.47M |
| October 23, 2025 | 24.99 | 26 | 26 | 26.79 | 24.8 | 4.02M |
| October 22, 2025 | 24.75 | 24.99 | 24.99 | 25.58 | 24.2 | 2.78M |
| October 21, 2025 | 23.86 | 24.73 | 24.73 | 24.78 | 23.73 | 2.46M |
| October 20, 2025 | 24.24 | 23.81 | 23.81 | 24.49 | 23.29 | 2.72M |
| October 17, 2025 | 24.49 | 24.17 | 24.17 | 24.8 | 23.59 | 2.73M |
| October 16, 2025 | 24.92 | 24.5 | 24.5 | 26.5 | 24.22 | 4.18M |
| October 15, 2025 | 22.82 | 24.18 | 24.18 | 24.35 | 22.44 | 3.32M |
| October 14, 2025 | 24.18 | 22.81 | 22.81 | 24.26 | 22.54 | 3.31M |
| October 13, 2025 | 22.66 | 24.07 | 24.07 | 24.56 | 22.66 | 3M |
| October 10, 2025 | 24.42 | 24.38 | 24.38 | 25.15 | 23.94 | 3.41M |
| October 09, 2025 | 24.71 | 24.39 | 24.39 | 24.86 | 23.29 | 3.78M |
| September 30, 2025 | 25.28 | 24.11 | 24.11 | 25.29 | 23.92 | 3.23M |
| September 29, 2025 | 25.5 | 24.36 | 24.36 | 25.58 | 24.1 | 3.73M |
| September 26, 2025 | 25 | 25.21 | 25.21 | 25.66 | 24.1 | 5.3M |
| September 25, 2025 | 26.93 | 24.89 | 24.89 | 26.98 | 24.5 | 6.44M |
| September 24, 2025 | 25.85 | 26.93 | 26.93 | 27.37 | 25.21 | 5.91M |
| September 23, 2025 | 27.05 | 25.85 | 25.85 | 27.22 | 24.95 | 7.85M |
| September 22, 2025 | 23.85 | 26.77 | 26.77 | 26.77 | 23.02 | 6.32M |
| September 19, 2025 | 22.44 | 24.34 | 24.34 | 25.47 | 22.44 | 7.54M |
| September 18, 2025 | 23.15 | 23.15 | 23.15 | 23.67 | 22.05 | 7.91M |
| September 17, 2025 | 22.01 | 23.36 | 23.36 | 24.18 | 21.58 | 12.72M |
| September 16, 2025 | 19.88 | 21.99 | 21.99 | 21.99 | 19.52 | 7.25M |
| September 15, 2025 | 21.41 | 19.99 | 19.99 | 21.5 | 19.45 | 10.41M |
| September 12, 2025 | 19.26 | 21.19 | 21.19 | 21.19 | 19 | 5.29M |
| September 11, 2025 | 19.12 | 19.26 | 19.26 | 19.41 | 18.72 | 1.47M |
| September 10, 2025 | 19.02 | 19.03 | 19.03 | 19.4 | 18.96 | 1.28M |
| September 09, 2025 | 19.08 | 19.02 | 19.02 | 19.48 | 18.91 | 1.99M |
| September 08, 2025 | 18.2 | 19.08 | 19.08 | 19.18 | 18.16 | 2.37M |
| September 05, 2025 | 18 | 18.2 | 18.2 | 18.35 | 17.72 | 1.58M |
| September 04, 2025 | 17.6 | 17.93 | 17.93 | 18.34 | 17.41 | 2.17M |
| September 03, 2025 | 18.35 | 17.77 | 17.77 | 18.63 | 17.57 | 1.31M |
| September 02, 2025 | 18.4 | 18.25 | 18.25 | 18.47 | 17.77 | 1.92M |
| September 01, 2025 | 18.1 | 18.42 | 18.42 | 18.64 | 18 | 2.35M |
| August 29, 2025 | 18.15 | 17.91 | 17.91 | 18.43 | 17.88 | 1.85M |
| August 28, 2025 | 19.4 | 18.13 | 18.13 | 19.5 | 17.33 | 3.77M |
| August 27, 2025 | 19.1 | 18.45 | 18.45 | 19.25 | 18.31 | 2.33M |
| August 26, 2025 | 19.4 | 19.1 | 19.1 | 19.43 | 18.99 | 2.2M |
| August 25, 2025 | 19.57 | 19.37 | 19.37 | 19.94 | 19.02 | 3.79M |
| August 22, 2025 | 18.93 | 19.66 | 19.66 | 20.29 | 18.69 | 4.72M |
| August 21, 2025 | 18.67 | 19.08 | 19.08 | 19.65 | 18.66 | 2.75M |
| August 20, 2025 | 18.49 | 18.67 | 18.67 | 18.76 | 18.19 | 1.67M |
| August 19, 2025 | 17.82 | 18.5 | 18.5 | 18.54 | 17.75 | 2.3M |
| August 18, 2025 | 17.98 | 17.82 | 17.82 | 18.15 | 17.7 | 1.65M |
| August 15, 2025 | 17.98 | 17.68 | 17.68 | 18.06 | 17.59 | 1.68M |
| August 14, 2025 | 18.49 | 17.96 | 17.96 | 18.49 | 17.92 | 1.3M |
| August 13, 2025 | 18.3 | 18.37 | 18.37 | 18.5 | 18.1 | 1.3M |
| August 12, 2025 | 18.05 | 18.28 | 18.28 | 18.41 | 18.05 | 1.43M |
| August 11, 2025 | 17.85 | 18.03 | 18.03 | 18.19 | 17.74 | 1.36M |
| August 08, 2025 | 17.8 | 17.9 | 17.9 | 17.95 | 17.4 | 1.41M |
| August 07, 2025 | 17.92 | 17.69 | 17.69 | 18.1 | 17.66 | 1.8M |
| August 06, 2025 | 17.79 | 17.91 | 17.91 | 18.18 | 17.67 | 1.85M |
| August 05, 2025 | 17.98 | 17.69 | 17.69 | 18.09 | 17.41 | 1.98M |
| August 04, 2025 | 17.01 | 17.65 | 17.65 | 17.95 | 16.66 | 3.44M |
| August 01, 2025 | 16.61 | 17.02 | 17.02 | 17.03 | 16.6 | 1.66M |
| July 31, 2025 | 16.87 | 16.65 | 16.65 | 17.05 | 16.57 | 1.23M |
| July 30, 2025 | 17 | 16.86 | 16.86 | 17.07 | 16.61 | 1.44M |
| July 29, 2025 | 16.97 | 17.03 | 17.03 | 17.14 | 16.71 | 2.01M |
| July 28, 2025 | 16.9 | 17.06 | 17.06 | 17.19 | 16.75 | 2.19M |
| July 25, 2025 | 16.64 | 16.9 | 16.9 | 16.98 | 16.38 | 1.81M |