26.54
+0.05(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26.31 | 26.54 | 26.54 | 26.8 | 26.3 | 10.25M |
| September 26, 2025 | 26.87 | 26.49 | 26.49 | 27.3 | 26.49 | 12.64M |
| September 25, 2025 | 26.87 | 26.91 | 26.91 | 27.06 | 26.72 | 13.62M |
| September 24, 2025 | 25.85 | 27.08 | 27.08 | 27.36 | 25.76 | 26.32M |
| September 23, 2025 | 25.78 | 25.94 | 25.94 | 26.03 | 24.85 | 11.3M |
| September 22, 2025 | 25.48 | 25.84 | 25.84 | 25.94 | 25.31 | 7.52M |
| September 19, 2025 | 25.29 | 25.45 | 25.45 | 26.15 | 25.29 | 10.2M |
| September 18, 2025 | 26.13 | 25.63 | 25.63 | 26.65 | 25.28 | 15.13M |
| September 17, 2025 | 25.75 | 26.15 | 26.15 | 26.27 | 25.6 | 9.18M |
| September 16, 2025 | 25.43 | 25.79 | 25.79 | 25.8 | 25.28 | 7.89M |
| September 15, 2025 | 26.28 | 25.54 | 25.54 | 26.45 | 25.54 | 10.32M |
| September 12, 2025 | 25.29 | 25.5 | 25.5 | 26 | 25.17 | 10.94M |
| September 11, 2025 | 24.56 | 25.35 | 25.35 | 25.36 | 24.33 | 9.86M |
| September 10, 2025 | 24.61 | 24.62 | 24.62 | 24.89 | 24.54 | 5.26M |
| September 09, 2025 | 25.3 | 24.63 | 24.63 | 25.32 | 24.54 | 7.85M |
| September 08, 2025 | 25.32 | 25.38 | 25.38 | 25.59 | 24.8 | 9.04M |
| September 05, 2025 | 24.72 | 25.18 | 25.18 | 25.2 | 24.28 | 9.29M |
| September 04, 2025 | 25.05 | 24.35 | 24.35 | 25.47 | 23.94 | 12.84M |
| September 03, 2025 | 25.9 | 25.05 | 25.05 | 26.22 | 25 | 12.4M |
| September 02, 2025 | 27.13 | 25.9 | 25.9 | 27.22 | 25.62 | 16.04M |
| September 01, 2025 | 27.17 | 27.2 | 27.2 | 27.65 | 26.84 | 12.57M |
| August 29, 2025 | 27.69 | 27.09 | 27.09 | 27.73 | 26.9 | 14.17M |
| August 28, 2025 | 26.68 | 27.74 | 27.74 | 27.76 | 26.25 | 22.32M |
| August 27, 2025 | 27.25 | 26.79 | 26.79 | 28.17 | 26.76 | 22.7M |
| August 26, 2025 | 27.49 | 27.28 | 27.28 | 27.5 | 27.07 | 13.37M |
| August 25, 2025 | 27.64 | 27.5 | 27.5 | 28.15 | 27.31 | 21.55M |
| August 22, 2025 | 26.9 | 27.32 | 27.32 | 27.58 | 26.88 | 16.52M |
| August 21, 2025 | 27.63 | 26.99 | 26.99 | 27.76 | 26.89 | 14.1M |
| August 20, 2025 | 27.06 | 27.63 | 27.63 | 27.63 | 26.78 | 16.1M |
| August 19, 2025 | 27.68 | 27.22 | 27.22 | 27.86 | 27.02 | 17.52M |
| August 18, 2025 | 27.75 | 27.68 | 27.68 | 28.08 | 27.35 | 25.05M |
| August 15, 2025 | 26.93 | 27.82 | 27.82 | 27.9 | 26.73 | 26.87M |
| August 14, 2025 | 26.39 | 27.14 | 27.14 | 27.38 | 26.35 | 30.75M |
| August 13, 2025 | 26.31 | 26.35 | 26.35 | 26.7 | 26.23 | 15.07M |
| August 12, 2025 | 25.95 | 26.3 | 26.3 | 26.5 | 25.57 | 13.85M |
| August 11, 2025 | 25.89 | 25.91 | 25.91 | 26.12 | 25.75 | 9.36M |
| August 08, 2025 | 26.61 | 25.91 | 25.91 | 26.62 | 25.91 | 14.64M |
| August 07, 2025 | 25.78 | 26.75 | 26.75 | 26.75 | 25.71 | 24.86M |
| August 06, 2025 | 25.69 | 25.81 | 25.81 | 25.85 | 25.42 | 8.98M |
| August 05, 2025 | 25.65 | 25.63 | 25.63 | 25.79 | 25.41 | 9.1M |
| August 04, 2025 | 25.17 | 25.59 | 25.59 | 25.63 | 25.07 | 8.68M |
| August 01, 2025 | 25.48 | 25.25 | 25.25 | 25.75 | 25.1 | 9.18M |
| July 31, 2025 | 25.77 | 25.56 | 25.56 | 26.07 | 25.39 | 11.76M |
| July 30, 2025 | 26.3 | 25.84 | 25.84 | 26.48 | 25.6 | 18.93M |
| July 29, 2025 | 26.2 | 26.46 | 26.46 | 27.21 | 26.11 | 25.72M |
| July 28, 2025 | 26.7 | 26.37 | 26.37 | 26.76 | 26.21 | 18.17M |
| July 25, 2025 | 26.41 | 26.82 | 26.82 | 26.83 | 25.99 | 34.41M |
| July 24, 2025 | 23.8 | 26.4 | 26.4 | 28.51 | 23.8 | 51.28M |
| July 23, 2025 | 23.86 | 23.77 | 23.77 | 24.13 | 23.72 | 5.65M |
| July 22, 2025 | 24 | 23.95 | 23.95 | 24.2 | 23.89 | 6.23M |
| July 21, 2025 | 23.96 | 24.03 | 24.03 | 24.22 | 23.88 | 5.1M |
| July 18, 2025 | 24.16 | 23.96 | 23.96 | 24.42 | 23.85 | 5.51M |
| July 17, 2025 | 23.84 | 24.09 | 24.09 | 24.1 | 23.76 | 4.16M |
| July 16, 2025 | 23.94 | 23.86 | 23.86 | 24.28 | 23.78 | 4.9M |
| July 15, 2025 | 24.15 | 23.89 | 23.89 | 24.22 | 23.62 | 5.01M |
| July 14, 2025 | 24.06 | 24.08 | 24.08 | 24.17 | 23.89 | 4.06M |
| July 11, 2025 | 24.16 | 24.07 | 24.07 | 24.3 | 23.95 | 7.29M |
| July 10, 2025 | 24.35 | 24.16 | 24.16 | 24.39 | 23.96 | 4.83M |
| July 09, 2025 | 23.99 | 24.39 | 24.39 | 24.67 | 23.94 | 10.02M |
| July 08, 2025 | 23.73 | 24.15 | 23.95 | 24.38 | 23.7 | 5.51M |