33.25
+3.02(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 30.26 | 33.25 | 33.25 | 33.25 | 30 | 13.91M |
| August 15, 2025 | 30.78 | 30.23 | 30.23 | 31.01 | 30.2 | 6.73M |
| August 14, 2025 | 31.89 | 30.2 | 30.2 | 31.89 | 30.05 | 10.8M |
| August 13, 2025 | 30.96 | 31.98 | 31.98 | 32.01 | 30.68 | 14.15M |
| August 12, 2025 | 31.8 | 30.96 | 30.96 | 33.08 | 30.56 | 20.74M |
| August 11, 2025 | 28.7 | 31.8 | 31.8 | 31.8 | 28.7 | 8.09M |
| August 08, 2025 | 30.33 | 28.91 | 28.91 | 30.43 | 28.57 | 17.22M |
| August 07, 2025 | 29.5 | 30.33 | 30.33 | 30.33 | 29.5 | 5.52M |
| August 06, 2025 | 27.46 | 27.57 | 27.57 | 27.66 | 26.95 | 4.31M |
| August 05, 2025 | 27 | 27.32 | 27.32 | 27.4 | 26.95 | 3.7M |
| August 04, 2025 | 26.47 | 27.01 | 27.01 | 27.5 | 26.26 | 2.85M |
| August 01, 2025 | 26.49 | 26.65 | 26.65 | 26.73 | 26.39 | 1.88M |
| July 31, 2025 | 26.79 | 26.49 | 26.49 | 27.18 | 26.35 | 3.01M |
| July 30, 2025 | 27.35 | 26.9 | 26.9 | 27.4 | 26.6 | 3.21M |
| July 29, 2025 | 27.6 | 27.26 | 27.26 | 27.65 | 26.83 | 5.05M |
| July 28, 2025 | 28.11 | 27.72 | 27.72 | 28.25 | 27.42 | 5.68M |
| July 25, 2025 | 27.39 | 28 | 28 | 28 | 27.32 | 5.88M |
| July 24, 2025 | 27.52 | 27.58 | 27.58 | 28.18 | 27.22 | 6.13M |
| July 23, 2025 | 27.49 | 27.68 | 27.68 | 27.95 | 27 | 8.71M |
| July 22, 2025 | 26.44 | 27.49 | 27.49 | 27.77 | 25.92 | 11.37M |
| July 21, 2025 | 26.28 | 26.5 | 26.5 | 26.5 | 26.13 | 2.55M |
| July 18, 2025 | 26.6 | 26.29 | 26.29 | 26.62 | 26.16 | 2.55M |
| July 17, 2025 | 26.25 | 26.46 | 26.46 | 26.49 | 26.13 | 2.54M |
| July 16, 2025 | 26.38 | 26.18 | 26.18 | 26.8 | 26.12 | 4.17M |
| July 15, 2025 | 26.99 | 26.64 | 26.64 | 27 | 26.3 | 4.02M |
| July 14, 2025 | 26.86 | 27.06 | 27.06 | 27.11 | 26.5 | 4.13M |
| July 11, 2025 | 26.82 | 26.88 | 26.88 | 26.99 | 26.55 | 4.13M |
| July 10, 2025 | 27.14 | 26.74 | 26.74 | 27.28 | 26.47 | 5.96M |
| July 09, 2025 | 27.6 | 27.3 | 27.3 | 28.27 | 27.14 | 6.87M |
| July 08, 2025 | 27.51 | 27.53 | 27.53 | 27.92 | 27.1 | 9.35M |
| July 07, 2025 | 27.56 | 27.24 | 27.24 | 27.87 | 27.03 | 10.57M |
| July 04, 2025 | 30.01 | 27.9 | 27.9 | 30.35 | 27.83 | 21.95M |
| July 03, 2025 | 26.15 | 28.79 | 28.79 | 28.79 | 25.97 | 15.06M |
| July 02, 2025 | 26.88 | 26.17 | 26.17 | 26.88 | 26.02 | 6.15M |
| July 01, 2025 | 26.28 | 27.17 | 27.17 | 27.28 | 25.93 | 9.95M |
| June 30, 2025 | 26.18 | 26.28 | 26.28 | 26.59 | 25.98 | 5.69M |
| June 27, 2025 | 26.2 | 26.14 | 26.14 | 26.93 | 25.98 | 6.14M |
| June 26, 2025 | 26.22 | 25.98 | 25.98 | 26.5 | 25.86 | 5.61M |
| June 25, 2025 | 25.9 | 26.15 | 26.15 | 26.5 | 25.61 | 7.39M |
| June 24, 2025 | 25.77 | 26.03 | 25.77 | 26.14 | 25.68 | 5.49M |
| June 23, 2025 | 24.71 | 25.77 | 25.51 | 25.92 | 24.71 | 4.42M |
| June 20, 2025 | 25.3 | 25.27 | 25.27 | 25.9 | 24.88 | 3.84M |
| June 19, 2025 | 25.89 | 25.25 | 25.25 | 26.16 | 25.16 | 5.23M |
| June 18, 2025 | 25.61 | 26.04 | 26.04 | 26.16 | 25.2 | 6.35M |
| June 17, 2025 | 25.32 | 25.74 | 25.74 | 25.93 | 25.16 | 6.02M |
| June 16, 2025 | 25.09 | 25.35 | 25.35 | 25.63 | 25.09 | 2.75M |
| June 13, 2025 | 25.6 | 25.28 | 25.28 | 25.75 | 25.1 | 4.5M |
| June 12, 2025 | 25.53 | 25.74 | 25.74 | 25.95 | 25.4 | 4.93M |
| June 11, 2025 | 26.08 | 25.71 | 25.71 | 26.37 | 25.6 | 8.08M |
| June 10, 2025 | 25.87 | 26.45 | 26.45 | 26.45 | 25.57 | 11.21M |
| June 09, 2025 | 25.67 | 25.92 | 25.92 | 26.17 | 25.34 | 10.12M |
| June 06, 2025 | 25.74 | 25.41 | 25.41 | 26 | 25.1 | 13.14M |
| June 05, 2025 | 24.1 | 26.09 | 26.09 | 26.09 | 23.82 | 11.3M |
| June 04, 2025 | 23.19 | 23.72 | 23.72 | 23.95 | 22.94 | 3.82M |
| June 03, 2025 | 22.77 | 23.22 | 23.22 | 23.46 | 22.71 | 4.13M |
| May 30, 2025 | 23.5 | 22.77 | 22.77 | 23.86 | 22.75 | 7.79M |
| May 29, 2025 | 24.5 | 24.32 | 24.32 | 25.14 | 24.14 | 9.48M |
| May 28, 2025 | 23.99 | 23.57 | 23.57 | 24.1 | 23.5 | 3.37M |
| May 27, 2025 | 23.89 | 23.8 | 23.8 | 23.95 | 23.62 | 2.63M |
| May 26, 2025 | 23.62 | 23.99 | 23.99 | 24.01 | 23.53 | 2.97M |