26.06
-0.65(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.7 | 26.06 | 26.06 | 26.98 | 25.98 | 37.06M |
| September 25, 2025 | 27.01 | 26.71 | 26.71 | 27.3 | 26.58 | 49.07M |
| September 24, 2025 | 27.42 | 27.82 | 27.82 | 28.5 | 27.02 | 67.75M |
| September 23, 2025 | 27.5 | 27.69 | 27.69 | 29.49 | 27.18 | 83.65M |
| September 22, 2025 | 25.68 | 27.13 | 27.13 | 28 | 24.97 | 71.5M |
| September 19, 2025 | 24.38 | 24.81 | 24.81 | 25.12 | 24.02 | 38.51M |
| September 18, 2025 | 25.6 | 24.59 | 24.59 | 25.61 | 23.99 | 66.44M |
| September 17, 2025 | 26.9 | 26.95 | 26.95 | 28.1 | 26.66 | 57.64M |
| September 16, 2025 | 27.5 | 27.84 | 27.84 | 28.06 | 26.15 | 74.51M |
| September 15, 2025 | 27 | 26.36 | 26.36 | 27.4 | 26.21 | 67.4M |
| September 12, 2025 | 26.8 | 27.8 | 27.8 | 29.78 | 25.52 | 105.13M |
| September 11, 2025 | 27.68 | 26.82 | 26.82 | 28.58 | 26.32 | 83.1M |
| September 10, 2025 | 24.84 | 27.41 | 27.41 | 28.58 | 24.8 | 119.17M |
| September 09, 2025 | 23.54 | 27.35 | 27.35 | 27.35 | 23.54 | 131.87M |
| September 08, 2025 | 23.34 | 22.79 | 22.79 | 23.68 | 22.39 | 58.27M |
| September 05, 2025 | 21.9 | 23.27 | 23.27 | 23.51 | 21.49 | 73.76M |
| September 04, 2025 | 22.5 | 22.48 | 22.48 | 22.76 | 21.34 | 71.42M |
| September 03, 2025 | 23.88 | 22.05 | 22.05 | 23.95 | 21.83 | 79.4M |
| September 02, 2025 | 22.44 | 22.84 | 22.84 | 24.46 | 21.92 | 106.51M |
| September 01, 2025 | 20.5 | 22.38 | 22.38 | 23.5 | 20.11 | 97.03M |
| August 29, 2025 | 19.59 | 19.73 | 19.73 | 19.94 | 19.49 | 38.55M |
| August 28, 2025 | 19.29 | 19.48 | 19.48 | 19.68 | 18.71 | 27.5M |
| August 27, 2025 | 19.85 | 19.14 | 19.14 | 19.91 | 19.11 | 36.72M |
| August 26, 2025 | 19.8 | 19.85 | 19.85 | 20.1 | 19.68 | 43.04M |
| August 25, 2025 | 19.37 | 19.55 | 19.55 | 19.59 | 19.27 | 37.93M |
| August 22, 2025 | 18.99 | 19.09 | 19.09 | 19.09 | 18.84 | 16.64M |
| August 21, 2025 | 19.19 | 18.98 | 18.98 | 19.44 | 18.93 | 24.16M |
| August 20, 2025 | 18.85 | 19.14 | 19.14 | 19.17 | 18.75 | 20.85M |
| August 19, 2025 | 18.93 | 18.95 | 18.95 | 19.05 | 18.82 | 16.5M |
| August 18, 2025 | 18.88 | 19.07 | 19.07 | 19.19 | 18.74 | 19.12M |
| August 15, 2025 | 18.69 | 18.94 | 18.94 | 18.95 | 18.45 | 16.75M |
| August 14, 2025 | 19.3 | 18.85 | 18.85 | 19.3 | 18.85 | 20.75M |
| August 13, 2025 | 19.05 | 19.29 | 19.29 | 19.3 | 18.96 | 18.99M |
| August 12, 2025 | 19.05 | 19.05 | 19.05 | 19.14 | 19.02 | 14.1M |
| August 11, 2025 | 18.9 | 19.24 | 19.24 | 19.24 | 18.78 | 25.75M |
| August 08, 2025 | 19.95 | 19.52 | 19.52 | 20 | 19.49 | 26.9M |
| August 07, 2025 | 19.3 | 19.7 | 19.7 | 19.71 | 19.22 | 26.95M |
| August 06, 2025 | 19.36 | 19.29 | 19.29 | 19.49 | 19.25 | 18.38M |
| August 05, 2025 | 19.42 | 19.4 | 19.4 | 19.76 | 19.33 | 21.41M |
| August 04, 2025 | 19.58 | 19.7 | 19.7 | 19.86 | 19.5 | 31.72M |
| August 01, 2025 | 18.84 | 18.98 | 18.98 | 19.05 | 18.8 | 10.77M |
| July 31, 2025 | 19.1 | 19 | 19 | 19.11 | 18.88 | 19.21M |
| July 30, 2025 | 19.67 | 19.4 | 19.4 | 19.67 | 19.23 | 18.2M |
| July 29, 2025 | 19.42 | 19.52 | 19.52 | 19.65 | 19.34 | 15.85M |
| July 28, 2025 | 19.72 | 19.6 | 19.6 | 19.77 | 19.39 | 25.09M |
| July 25, 2025 | 19.82 | 19.84 | 19.84 | 20.02 | 19.77 | 18.95M |
| July 24, 2025 | 19.91 | 20 | 20 | 20.02 | 19.78 | 29.73M |
| July 23, 2025 | 20.92 | 20.29 | 20.29 | 21.04 | 20.18 | 31.34M |
| July 22, 2025 | 21 | 20.67 | 20.67 | 21.2 | 20.67 | 52M |
| July 21, 2025 | 20.08 | 20.69 | 20.69 | 20.73 | 20.05 | 43.98M |
| July 18, 2025 | 20.02 | 19.96 | 19.96 | 20.14 | 19.87 | 18.52M |
| July 17, 2025 | 20.17 | 20.11 | 20.11 | 20.23 | 20 | 21M |
| July 16, 2025 | 20.22 | 20.31 | 20.31 | 20.42 | 19.99 | 24.65M |
| July 15, 2025 | 20.19 | 20.63 | 20.63 | 20.84 | 19.84 | 38.14M |
| July 14, 2025 | 20.45 | 20.61 | 20.61 | 20.97 | 20.32 | 39.52M |
| July 11, 2025 | 19.95 | 20.1 | 20.1 | 20.15 | 19.62 | 28.28M |
| July 10, 2025 | 19.82 | 19.87 | 19.87 | 20.07 | 19.66 | 21.25M |
| July 09, 2025 | 19.81 | 19.66 | 19.66 | 19.98 | 19.52 | 23.88M |
| July 08, 2025 | 19.97 | 20.09 | 20.09 | 20.27 | 19.93 | 22.21M |
| July 07, 2025 | 19.61 | 19.78 | 19.78 | 20.02 | 19.52 | 18.84M |