26.59
+0.16(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.71 | 26.59 | 26.59 | 26.9 | 26.38 | 2.37M |
| August 15, 2025 | 26.06 | 26.43 | 26.43 | 26.6 | 25.8 | 3.12M |
| August 14, 2025 | 26.82 | 25.84 | 25.84 | 26.91 | 25.84 | 2.9M |
| August 13, 2025 | 26.84 | 26.84 | 26.84 | 27.12 | 26.59 | 3.07M |
| August 12, 2025 | 27.02 | 26.86 | 26.86 | 27.22 | 26.74 | 2.17M |
| August 11, 2025 | 26.68 | 26.97 | 26.97 | 27.13 | 26.68 | 2.45M |
| August 08, 2025 | 26.6 | 26.68 | 26.68 | 27.06 | 26.28 | 3.03M |
| August 07, 2025 | 27 | 26.62 | 26.62 | 27.1 | 26.5 | 4.17M |
| August 06, 2025 | 25.99 | 26.68 | 26.68 | 27.43 | 25.81 | 5.34M |
| August 05, 2025 | 25.69 | 26 | 26 | 26.06 | 25.69 | 2.57M |
| August 04, 2025 | 25.1 | 25.73 | 25.73 | 25.75 | 25.1 | 2.28M |
| August 01, 2025 | 25.02 | 25.36 | 25.36 | 25.55 | 24.96 | 2.26M |
| July 31, 2025 | 25.3 | 25.04 | 25.04 | 25.7 | 24.97 | 2.64M |
| July 30, 2025 | 25.76 | 25.35 | 25.35 | 25.85 | 25 | 2.56M |
| July 29, 2025 | 25.9 | 25.74 | 25.74 | 26.1 | 25.45 | 2.82M |
| July 28, 2025 | 25.55 | 25.75 | 25.75 | 25.89 | 25.53 | 3.1M |
| July 25, 2025 | 25.05 | 25.51 | 25.51 | 25.54 | 24.95 | 3.04M |
| July 24, 2025 | 24.86 | 25.05 | 25.05 | 25.18 | 24.73 | 1.79M |
| July 23, 2025 | 25.05 | 24.9 | 24.9 | 25.16 | 24.86 | 2.07M |
| July 22, 2025 | 25.39 | 25.01 | 25.01 | 25.49 | 24.88 | 3.43M |
| July 21, 2025 | 25.8 | 25.44 | 25.44 | 25.81 | 25.35 | 2.72M |
| July 18, 2025 | 25.63 | 25.67 | 25.67 | 25.75 | 25.3 | 2.92M |
| July 17, 2025 | 25.36 | 25.63 | 25.63 | 25.7 | 25.13 | 3.86M |
| July 16, 2025 | 25.02 | 25.23 | 25.23 | 25.49 | 24.88 | 3.66M |
| July 15, 2025 | 24.99 | 24.97 | 24.97 | 25.35 | 24.79 | 3.28M |
| July 14, 2025 | 24.98 | 25.15 | 25.15 | 25.29 | 24.73 | 3.51M |
| July 11, 2025 | 25.29 | 24.88 | 24.88 | 25.35 | 24.8 | 4.29M |
| July 10, 2025 | 25.4 | 25.32 | 25.32 | 25.64 | 24.98 | 4.58M |
| July 09, 2025 | 25.19 | 25.6 | 25.6 | 25.75 | 25.15 | 7.21M |
| July 08, 2025 | 25.06 | 25.18 | 25.18 | 25.25 | 24.81 | 3.72M |
| July 07, 2025 | 24.38 | 25.07 | 25.07 | 25.1 | 24.13 | 4.88M |
| July 04, 2025 | 24.93 | 24.81 | 24.81 | 25.49 | 24.62 | 4.73M |
| July 03, 2025 | 24.72 | 25.01 | 25.01 | 25.24 | 24.65 | 5M |
| July 02, 2025 | 24.79 | 24.82 | 24.82 | 25.24 | 24.58 | 5.47M |
| July 01, 2025 | 25.93 | 24.97 | 24.97 | 25.93 | 24.8 | 8.6M |
| June 30, 2025 | 25.7 | 26 | 26 | 26.19 | 25.26 | 10.64M |
| June 27, 2025 | 26 | 26.23 | 26.23 | 26.98 | 25.08 | 15.88M |
| June 26, 2025 | 28 | 26.13 | 26.13 | 28.8 | 26.13 | 20.01M |
| June 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 28.18 | 11M |
| June 24, 2025 | 25.79 | 26.39 | 26.39 | 26.39 | 25.5 | 3.13M |
| June 23, 2025 | 23.23 | 23.99 | 23.99 | 24 | 23.23 | 1.84M |
| June 20, 2025 | 23.58 | 23.51 | 23.51 | 24.13 | 23.41 | 2.02M |
| June 19, 2025 | 23.62 | 23.78 | 23.78 | 24.25 | 23.61 | 2.44M |
| June 18, 2025 | 23.48 | 23.79 | 23.79 | 23.89 | 23.33 | 1.45M |
| June 17, 2025 | 23.25 | 23.5 | 23.5 | 23.7 | 23.17 | 1.47M |
| June 16, 2025 | 22.95 | 23.3 | 23.3 | 23.55 | 22.87 | 1.16M |
| June 13, 2025 | 23.56 | 23.16 | 23.16 | 23.56 | 23.03 | 1.29M |
| June 12, 2025 | 23.56 | 23.62 | 23.62 | 23.81 | 23.33 | 1.15M |
| June 11, 2025 | 23.82 | 23.53 | 23.53 | 23.82 | 23.4 | 1.21M |
| June 10, 2025 | 23.48 | 23.26 | 23.26 | 23.77 | 22.95 | 1.27M |
| June 09, 2025 | 23.45 | 23.5 | 23.5 | 23.65 | 23.3 | 1.44M |
| June 06, 2025 | 23.38 | 23.36 | 23.36 | 23.44 | 23.13 | 926,900 |
| June 05, 2025 | 23.17 | 23.38 | 23.38 | 23.45 | 23.02 | 1.26M |
| June 04, 2025 | 23.25 | 23.29 | 23.29 | 23.4 | 22.9 | 1.3M |
| June 03, 2025 | 23 | 23.02 | 23.02 | 23.36 | 22.88 | 1.66M |
| May 30, 2025 | 23.58 | 23.15 | 23.15 | 23.58 | 22.96 | 1.61M |
| May 29, 2025 | 23.19 | 23.52 | 23.52 | 23.55 | 23.1 | 1.47M |
| May 28, 2025 | 23.38 | 23.14 | 23.14 | 23.58 | 23.05 | 897,900 |
| May 27, 2025 | 23.43 | 23.2 | 23.2 | 23.43 | 23.01 | 1.23M |
| May 26, 2025 | 23.13 | 23.29 | 23.29 | 23.42 | 23.05 | 1.01M |