26.06
+0.29(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 25.78 | 26.06 | 26.06 | 26.3 | 25.47 | 4.5M |
| September 25, 2025 | 25.96 | 25.77 | 25.77 | 26.09 | 25.68 | 5.3M |
| September 24, 2025 | 25.95 | 26.04 | 26.04 | 26.28 | 25.77 | 3.1M |
| September 23, 2025 | 26.09 | 26.01 | 26.01 | 26.48 | 25.5 | 4.79M |
| September 22, 2025 | 26.69 | 26.5 | 26.07 | 27.51 | 26.32 | 4.58M |
| September 19, 2025 | 27.38 | 26.71 | 26.71 | 27.38 | 26.19 | 3.43M |
| September 18, 2025 | 26.88 | 26.31 | 26.31 | 26.99 | 26.2 | 3.33M |
| September 17, 2025 | 26.59 | 26.98 | 26.98 | 27.11 | 26.5 | 3.7M |
| September 16, 2025 | 26.74 | 26.58 | 26.58 | 26.76 | 26.23 | 2.95M |
| September 15, 2025 | 27.18 | 26.62 | 26.62 | 27.25 | 26.55 | 4.5M |
| September 12, 2025 | 27.38 | 27.29 | 27.29 | 27.51 | 27 | 3.36M |
| September 11, 2025 | 27.2 | 27.42 | 27.42 | 27.5 | 26.94 | 3.68M |
| September 10, 2025 | 27.46 | 27.23 | 27.23 | 27.75 | 27.09 | 4.98M |
| September 09, 2025 | 27.01 | 27.66 | 27.66 | 27.66 | 26.92 | 6.66M |
| September 08, 2025 | 25.94 | 27.08 | 27.08 | 27.24 | 25.94 | 7.22M |
| September 05, 2025 | 25.99 | 26.05 | 26.05 | 26.36 | 25.7 | 4.31M |
| September 04, 2025 | 26.16 | 25.75 | 25.75 | 26.26 | 25.42 | 3.79M |
| September 03, 2025 | 26.24 | 26.12 | 26.12 | 26.42 | 26 | 2.61M |
| September 02, 2025 | 26.52 | 26.2 | 26.2 | 26.76 | 26.06 | 4.42M |
| September 01, 2025 | 26.3 | 26.57 | 26.57 | 26.76 | 26.08 | 6.9M |
| August 29, 2025 | 26.48 | 26.12 | 26.12 | 27.1 | 26.1 | 6.34M |
| August 28, 2025 | 25.9 | 26.48 | 26.48 | 26.5 | 25.89 | 8M |
| August 27, 2025 | 26.06 | 25.9 | 25.9 | 26.65 | 25.88 | 8.99M |
| August 26, 2025 | 25.11 | 25.55 | 25.55 | 25.75 | 25.1 | 5.8M |
| August 25, 2025 | 25.1 | 25.23 | 25.23 | 25.31 | 24.91 | 5.9M |
| August 22, 2025 | 24.83 | 25.02 | 25.02 | 25.04 | 24.5 | 4.84M |
| August 21, 2025 | 24.75 | 24.83 | 24.83 | 25.18 | 24.54 | 4.91M |
| August 20, 2025 | 24.08 | 24.8 | 24.8 | 24.8 | 23.96 | 6.51M |
| August 19, 2025 | 24.5 | 24.21 | 24.21 | 24.6 | 23.93 | 6.56M |
| August 18, 2025 | 24.45 | 24.45 | 24.45 | 24.84 | 24.33 | 4.52M |
| August 15, 2025 | 24.44 | 24.5 | 24.5 | 24.71 | 24.33 | 3.49M |
| August 14, 2025 | 24.75 | 24.54 | 24.54 | 24.83 | 24.36 | 1.91M |
| August 13, 2025 | 24.71 | 24.74 | 24.74 | 24.84 | 24.52 | 2.28M |
| August 12, 2025 | 24.61 | 24.65 | 24.65 | 24.75 | 24.51 | 2.29M |
| August 11, 2025 | 24.52 | 24.65 | 24.65 | 24.94 | 24.3 | 2.69M |
| August 08, 2025 | 24.49 | 24.48 | 24.48 | 24.79 | 24.33 | 2.79M |
| August 07, 2025 | 24.28 | 24.56 | 24.56 | 24.8 | 23.98 | 4.9M |
| August 06, 2025 | 23.85 | 23.88 | 23.88 | 23.9 | 23.65 | 2.14M |
| August 05, 2025 | 23.79 | 23.85 | 23.85 | 23.88 | 23.65 | 1.83M |
| August 04, 2025 | 23.62 | 23.74 | 23.74 | 23.85 | 23.48 | 2.3M |
| August 01, 2025 | 23.81 | 23.68 | 23.68 | 23.85 | 23.6 | 1.72M |
| July 31, 2025 | 24.19 | 23.68 | 23.68 | 24.19 | 23.64 | 3.18M |
| July 30, 2025 | 24.21 | 24.28 | 24.28 | 24.44 | 24.12 | 2.02M |
| July 29, 2025 | 24.31 | 24.2 | 24.2 | 24.42 | 24.09 | 2.26M |
| July 28, 2025 | 24.85 | 24.35 | 24.35 | 24.89 | 24.16 | 3.98M |
| July 25, 2025 | 24.4 | 24.8 | 24.8 | 24.97 | 24.26 | 3.73M |
| July 24, 2025 | 24.5 | 24.4 | 24.4 | 24.55 | 24.13 | 3.41M |
| July 23, 2025 | 24.48 | 24.43 | 24.43 | 24.78 | 24.1 | 5.55M |
| July 22, 2025 | 24.33 | 24.48 | 24.48 | 24.59 | 23.95 | 4.49M |
| July 21, 2025 | 24.45 | 24.26 | 24.26 | 24.46 | 23.78 | 3.77M |
| July 18, 2025 | 24.3 | 24.45 | 24.45 | 24.48 | 24.15 | 2.99M |
| July 17, 2025 | 24.63 | 24.41 | 24.41 | 24.7 | 24.18 | 3.5M |
| July 16, 2025 | 24.22 | 24.66 | 24.66 | 24.81 | 23.94 | 3.69M |
| July 15, 2025 | 23.96 | 24.25 | 24.25 | 24.5 | 23.87 | 3.35M |
| July 14, 2025 | 23.31 | 24.08 | 24.08 | 24.18 | 23.3 | 5.01M |
| July 11, 2025 | 23.06 | 23.3 | 23.3 | 23.39 | 22.92 | 2.36M |
| July 10, 2025 | 23.01 | 23.1 | 23.1 | 23.19 | 22.88 | 2.32M |
| July 09, 2025 | 23.3 | 23.02 | 23.02 | 23.43 | 22.94 | 2.62M |
| July 08, 2025 | 23.08 | 23.34 | 23.34 | 23.43 | 22.95 | 3.05M |
| July 07, 2025 | 23.14 | 23.08 | 23.08 | 23.22 | 22.88 | 1.64M |