27.06
-0.48(-1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 27.49 | 27.06 | 27.06 | 27.74 | 27 | 1.25M |
| September 26, 2025 | 27.84 | 27.54 | 27.54 | 27.95 | 26.86 | 1.06M |
| September 25, 2025 | 28 | 27.33 | 27.33 | 28 | 27.01 | 1.45M |
| September 24, 2025 | 29.75 | 28 | 28 | 29.75 | 27.6 | 2.15M |
| September 23, 2025 | 28.35 | 28.33 | 28.33 | 28.96 | 27.85 | 1.72M |
| September 22, 2025 | 27.56 | 28.23 | 28.23 | 28.5 | 27.03 | 2.49M |
| September 19, 2025 | 26.63 | 27.56 | 27.56 | 27.56 | 26 | 3.85M |
| September 18, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 345,500 |
| September 17, 2025 | 23.69 | 25 | 25 | 25 | 22.75 | 2.84M |
| September 16, 2025 | 24.49 | 23.81 | 23.81 | 24.8 | 23.65 | 2.49M |
| September 15, 2025 | 26.2 | 24.89 | 24.89 | 26.36 | 24.89 | 2.65M |
| September 12, 2025 | 26.28 | 26.2 | 26.2 | 26.48 | 26.14 | 493,700 |
| September 11, 2025 | 26.42 | 26.25 | 26.25 | 26.78 | 26.14 | 766,060 |
| September 10, 2025 | 26.05 | 26.42 | 26.42 | 26.55 | 26 | 943,418 |
| September 09, 2025 | 26.47 | 26 | 26 | 26.6 | 26 | 832,920 |
| September 08, 2025 | 26.18 | 26.45 | 26.45 | 27.24 | 25.84 | 1.59M |
| September 05, 2025 | 26.08 | 26.46 | 26.46 | 26.5 | 25.71 | 1.07M |
| September 04, 2025 | 26.35 | 26.1 | 26.1 | 27.38 | 25.88 | 1.41M |
| September 03, 2025 | 27.47 | 26.35 | 26.35 | 27.48 | 26.35 | 954,310 |
| September 02, 2025 | 27.88 | 27.25 | 27.25 | 28.18 | 27.17 | 1.11M |
| September 01, 2025 | 26.06 | 27.64 | 27.64 | 27.64 | 25.8 | 1.86M |
| August 29, 2025 | 27.28 | 26.32 | 26.32 | 27.28 | 26 | 1.85M |
| August 28, 2025 | 28.1 | 27.2 | 27.2 | 28.11 | 26.9 | 2.14M |
| August 27, 2025 | 28.38 | 28.19 | 28.19 | 28.38 | 28.16 | 782,390 |
| August 26, 2025 | 28.19 | 28.43 | 28.43 | 28.61 | 28.09 | 892,800 |
| August 25, 2025 | 28.64 | 28.3 | 28.3 | 28.82 | 28.08 | 1.33M |
| August 22, 2025 | 29.2 | 28.45 | 28.45 | 29.2 | 28.33 | 979,700 |
| August 21, 2025 | 28.18 | 28.8 | 28.8 | 29.1 | 28 | 1.11M |
| August 20, 2025 | 28.18 | 28.21 | 28.21 | 28.3 | 27.5 | 1.18M |
| August 19, 2025 | 28.44 | 28.39 | 28.39 | 29.13 | 27.96 | 1.05M |
| August 18, 2025 | 29.28 | 28.44 | 28.44 | 29.47 | 28.39 | 1.77M |
| August 15, 2025 | 28.89 | 29.25 | 29.25 | 29.8 | 28.89 | 1.05M |
| August 14, 2025 | 28.98 | 28.85 | 28.85 | 29.48 | 28.5 | 1.03M |
| August 13, 2025 | 29 | 29.06 | 29.06 | 29.97 | 29 | 1.63M |
| August 12, 2025 | 28 | 28.96 | 28.96 | 28.98 | 27.52 | 1.73M |
| August 11, 2025 | 27.6 | 27.63 | 27.63 | 28.66 | 27.01 | 1.76M |
| August 08, 2025 | 26.23 | 27.57 | 27.57 | 27.57 | 26.1 | 1.91M |
| August 07, 2025 | 26.18 | 26.26 | 26.26 | 26.49 | 26.08 | 867,780 |
| August 06, 2025 | 26.66 | 26.3 | 26.3 | 26.68 | 26.05 | 1.46M |
| August 05, 2025 | 26.87 | 26.7 | 26.7 | 27.37 | 26.5 | 1.3M |
| August 04, 2025 | 26.72 | 26.75 | 26.75 | 27.33 | 26.41 | 1.57M |
| August 01, 2025 | 27.96 | 26.53 | 26.53 | 27.99 | 26.52 | 3.01M |
| July 31, 2025 | 27.03 | 27.9 | 27.9 | 28.07 | 27 | 3.22M |
| July 30, 2025 | 25.8 | 26.73 | 26.73 | 26.73 | 25.31 | 2.83M |
| July 29, 2025 | 24.93 | 25.46 | 25.46 | 25.9 | 24.74 | 2.26M |
| July 28, 2025 | 23.56 | 24.74 | 24.74 | 24.74 | 23.4 | 1.73M |
| July 25, 2025 | 23.73 | 23.56 | 23.56 | 23.73 | 23.47 | 488,660 |
| July 24, 2025 | 23.65 | 23.71 | 23.71 | 23.93 | 23.42 | 852,300 |
| July 23, 2025 | 23.71 | 23.48 | 23.48 | 23.71 | 23.36 | 479,250 |
| July 22, 2025 | 23.76 | 23.63 | 23.63 | 23.81 | 23.54 | 451,000 |
| July 21, 2025 | 23.72 | 23.79 | 23.79 | 24.09 | 23.67 | 511,200 |
| July 18, 2025 | 23.55 | 23.72 | 23.72 | 23.84 | 23.38 | 552,370 |
| July 17, 2025 | 23.45 | 23.51 | 23.51 | 23.78 | 23.44 | 660,726 |
| July 16, 2025 | 23.64 | 23.75 | 23.75 | 23.8 | 23.38 | 915,069 |
| July 15, 2025 | 24.2 | 23.6 | 23.6 | 24.2 | 23.51 | 708,500 |
| July 14, 2025 | 23.95 | 24.07 | 24.07 | 24.3 | 23.9 | 842,640 |
| July 11, 2025 | 23.6 | 23.96 | 23.96 | 24.27 | 23.36 | 838,300 |
| July 10, 2025 | 23.55 | 23.6 | 23.6 | 24.3 | 23.54 | 778,200 |
| July 09, 2025 | 23.76 | 23.51 | 23.51 | 23.8 | 23.5 | 583,400 |
| July 08, 2025 | 23.75 | 23.75 | 23.75 | 23.87 | 23.56 | 525,920 |