26.72
-0.88(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27.5 | 26.72 | 26.72 | 27.94 | 26.7 | 4.21M |
| October 16, 2025 | 27.09 | 27.6 | 27.6 | 28.3 | 27.07 | 7.21M |
| October 15, 2025 | 27 | 27.04 | 27.04 | 27.19 | 26.39 | 4.19M |
| October 14, 2025 | 28.01 | 26.5 | 26.5 | 28.45 | 26.4 | 6.11M |
| October 13, 2025 | 25.73 | 27.05 | 27.05 | 27.26 | 25.66 | 4.83M |
| October 10, 2025 | 27.68 | 27.64 | 27.64 | 28.24 | 27.12 | 4.3M |
| October 09, 2025 | 28.2 | 27.82 | 27.82 | 28.33 | 27.66 | 5.7M |
| September 30, 2025 | 27.74 | 27.78 | 27.78 | 28.67 | 27.6 | 5.89M |
| September 29, 2025 | 27.75 | 27.74 | 27.74 | 27.88 | 27.18 | 7.67M |
| September 26, 2025 | 26.46 | 27.7 | 27.7 | 28.67 | 26.32 | 14.12M |
| September 25, 2025 | 25.3 | 26.61 | 26.61 | 27.04 | 25.12 | 10.98M |
| September 24, 2025 | 25.05 | 25.4 | 25.4 | 25.63 | 24.85 | 4.88M |
| September 23, 2025 | 25.07 | 25.14 | 25.14 | 25.18 | 24.45 | 4.14M |
| September 22, 2025 | 24.96 | 25.16 | 25.16 | 25.32 | 24.76 | 3.7M |
| September 19, 2025 | 25.8 | 24.92 | 24.92 | 25.99 | 24.71 | 7.36M |
| September 18, 2025 | 26.27 | 25.94 | 25.94 | 27.1 | 25.66 | 9.31M |
| September 17, 2025 | 26.11 | 26.44 | 26.44 | 26.66 | 25.95 | 6.31M |
| September 16, 2025 | 26.58 | 26.2 | 26.2 | 26.69 | 25.61 | 7.43M |
| September 15, 2025 | 25.99 | 26.68 | 26.68 | 27.06 | 25.71 | 10.84M |
| September 12, 2025 | 25.64 | 25.79 | 25.79 | 26.19 | 25.48 | 6.58M |
| September 11, 2025 | 25.31 | 25.64 | 25.64 | 25.96 | 25.01 | 6.26M |
| September 10, 2025 | 25.71 | 25.5 | 25.5 | 26.17 | 25.35 | 4M |
| September 09, 2025 | 26.3 | 25.65 | 25.65 | 26.37 | 25.6 | 4.94M |
| September 08, 2025 | 26.27 | 26.25 | 26.25 | 26.56 | 25.76 | 7.1M |
| September 05, 2025 | 25.08 | 26.25 | 26.25 | 26.25 | 24.75 | 7.6M |
| September 04, 2025 | 25.87 | 24.88 | 24.88 | 26.55 | 24.6 | 7.84M |
| September 03, 2025 | 25.88 | 26.13 | 26.13 | 26.57 | 25.2 | 8.99M |
| September 02, 2025 | 26.67 | 25.8 | 25.8 | 26.7 | 25.43 | 7.66M |
| September 01, 2025 | 26.8 | 26.64 | 26.64 | 27.41 | 26.48 | 7.38M |
| August 29, 2025 | 27.41 | 26.8 | 26.8 | 27.48 | 26.58 | 6.41M |
| August 28, 2025 | 27 | 27.16 | 27.16 | 27.27 | 26.38 | 11.67M |
| August 27, 2025 | 28.17 | 27 | 27 | 28.79 | 27 | 14.09M |
| August 26, 2025 | 28.27 | 27.89 | 27.89 | 29.1 | 27.3 | 13.94M |
| August 25, 2025 | 28.95 | 28.2 | 28.2 | 29.46 | 27.63 | 25.95M |
| August 22, 2025 | 27.5 | 28.62 | 28.62 | 28.62 | 26.2 | 32.36M |
| August 21, 2025 | 23.93 | 26.02 | 26.02 | 26.02 | 23.75 | 5.26M |
| August 20, 2025 | 23.67 | 23.65 | 23.65 | 23.68 | 23.1 | 7.66M |
| August 19, 2025 | 24.58 | 23.71 | 23.71 | 24.58 | 23.1 | 11.12M |
| August 18, 2025 | 24.99 | 24.6 | 24.6 | 25.11 | 24.45 | 9.17M |
| August 15, 2025 | 24.05 | 24.82 | 24.82 | 25.13 | 23.75 | 11.86M |
| August 14, 2025 | 24.31 | 23.91 | 23.91 | 24.66 | 23.71 | 6.42M |
| August 13, 2025 | 23.72 | 24.26 | 24.26 | 24.64 | 23.68 | 7.8M |
| August 12, 2025 | 24.6 | 23.8 | 23.8 | 24.72 | 23.34 | 9.61M |
| August 11, 2025 | 23.81 | 24.57 | 24.57 | 25 | 23.71 | 8.32M |
| August 08, 2025 | 23.53 | 23.87 | 23.87 | 24.08 | 23.45 | 4.8M |
| August 07, 2025 | 23.91 | 23.6 | 23.6 | 24.32 | 23.57 | 6.5M |
| August 06, 2025 | 23.77 | 24 | 24 | 24.76 | 23.69 | 9.12M |
| August 05, 2025 | 23.94 | 23.83 | 23.83 | 24.24 | 23.6 | 7.47M |
| August 04, 2025 | 22.28 | 23.87 | 23.87 | 23.93 | 22.23 | 12.88M |
| August 01, 2025 | 24.5 | 22.97 | 22.97 | 24.71 | 22.71 | 19.93M |
| July 31, 2025 | 24.08 | 24.59 | 24.59 | 25.24 | 23.75 | 16.84M |
| July 30, 2025 | 23.98 | 24.08 | 24.08 | 24.44 | 23.53 | 10.81M |
| July 29, 2025 | 23.5 | 23.94 | 23.94 | 23.97 | 23.3 | 7.96M |
| July 28, 2025 | 23.14 | 23.67 | 23.67 | 24.16 | 23.12 | 12.05M |
| July 25, 2025 | 22.84 | 23.25 | 23.25 | 23.6 | 22.84 | 10.17M |
| July 24, 2025 | 22.45 | 22.97 | 22.97 | 23 | 22.32 | 9.67M |
| July 23, 2025 | 23 | 22.53 | 22.53 | 23.1 | 22.48 | 10.37M |
| July 22, 2025 | 22.66 | 22.96 | 22.96 | 23.29 | 22.44 | 12.99M |
| July 21, 2025 | 22.21 | 22.94 | 22.94 | 23.25 | 22.21 | 19.48M |
| July 18, 2025 | 21.8 | 22.41 | 22.41 | 23.38 | 21.15 | 30.39M |