36.18
+1.28(+3.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.05 | 36.18 | 36.18 | 37.86 | 34.95 | 62.1M |
September 25, 2025 | 34.83 | 34.9 | 34.9 | 35.86 | 34.53 | 43.58M |
September 24, 2025 | 34.45 | 35.42 | 35.42 | 36.6 | 33.6 | 56.69M |
September 23, 2025 | 34.66 | 35.22 | 35.22 | 35.88 | 33.6 | 60.9M |
September 22, 2025 | 33.1 | 33.84 | 33.84 | 34.45 | 32.8 | 34.58M |
September 19, 2025 | 27.97 | 33.18 | 33.18 | 34.88 | 27.97 | 45.84M |
September 18, 2025 | 35.22 | 34.98 | 34.98 | 35.88 | 33.58 | 69.87M |
September 17, 2025 | 33.09 | 34.97 | 34.97 | 37.9 | 32.56 | 82.93M |
September 16, 2025 | 34.14 | 33.01 | 33.01 | 34.48 | 32.55 | 65.77M |
September 15, 2025 | 33.46 | 34.58 | 34.58 | 36.69 | 33.2 | 105.69M |
September 12, 2025 | 27.97 | 33.4 | 33.4 | 33.4 | 26.86 | 89.31M |
September 11, 2025 | 27.5 | 27.83 | 27.83 | 28.14 | 26.86 | 41.51M |
September 10, 2025 | 27.58 | 27.83 | 27.83 | 28.27 | 27.24 | 39.33M |
September 09, 2025 | 28.69 | 28.18 | 28.18 | 29.2 | 28 | 55.04M |
September 08, 2025 | 30.54 | 29.57 | 29.57 | 31.28 | 28.36 | 88.79M |
September 05, 2025 | 27.53 | 30.5 | 30.5 | 30.5 | 27.18 | 99.55M |
September 04, 2025 | 27.81 | 27.74 | 27.74 | 29.14 | 26.13 | 83.09M |
September 03, 2025 | 27.1 | 27.44 | 27.44 | 30.88 | 27.1 | 76.52M |
September 02, 2025 | 27 | 26.73 | 26.73 | 27.97 | 26.36 | 64.35M |
September 01, 2025 | 27.48 | 26.74 | 26.74 | 27.5 | 26.07 | 64.19M |
August 29, 2025 | 24.02 | 26.15 | 26.15 | 27.82 | 23.91 | 86.41M |
August 28, 2025 | 23.2 | 23.77 | 23.77 | 23.83 | 22.63 | 40.76M |
August 27, 2025 | 23.03 | 23.15 | 23.15 | 24.18 | 22.92 | 45.34M |
August 26, 2025 | 23.26 | 23.01 | 23.01 | 23.36 | 22.88 | 29.8M |
August 25, 2025 | 22.98 | 23.35 | 23.35 | 24.06 | 22.88 | 62.94M |
August 22, 2025 | 21.62 | 21.98 | 21.98 | 22.05 | 21.52 | 24.94M |
August 21, 2025 | 22.13 | 21.59 | 21.59 | 22.13 | 21.42 | 21.41M |
August 20, 2025 | 21.88 | 22.03 | 22.03 | 22.05 | 21.58 | 21.93M |
August 19, 2025 | 21.63 | 21.97 | 21.97 | 22.2 | 21.51 | 31.41M |
August 18, 2025 | 21.42 | 21.73 | 21.73 | 22 | 21.18 | 31.1M |
August 15, 2025 | 20.76 | 21.39 | 21.39 | 21.45 | 20.71 | 25.7M |
August 14, 2025 | 21.4 | 20.84 | 20.84 | 21.48 | 20.81 | 21.12M |
August 13, 2025 | 21.21 | 21.39 | 21.39 | 21.51 | 21.17 | 22.64M |
August 12, 2025 | 21.28 | 21.25 | 21.25 | 21.34 | 20.83 | 21.3M |
August 11, 2025 | 20.97 | 21.3 | 21.3 | 21.44 | 20.96 | 26.59M |
August 08, 2025 | 20.64 | 20.84 | 20.84 | 21.6 | 20.5 | 31.72M |
August 07, 2025 | 20.71 | 20.51 | 20.51 | 20.9 | 20.36 | 19.5M |
August 06, 2025 | 20.63 | 20.92 | 20.92 | 21.09 | 20.46 | 18.03M |
August 05, 2025 | 20.7 | 20.74 | 20.74 | 21.05 | 20.53 | 14.57M |
August 04, 2025 | 20.33 | 20.78 | 20.66 | 20.99 | 20.11 | 13.59M |
August 01, 2025 | 20.57 | 20.46 | 20.34 | 20.86 | 20.38 | 15.22M |
July 31, 2025 | 20.92 | 20.62 | 20.5 | 21.33 | 20.54 | 24.48M |
July 30, 2025 | 21.71 | 21.1 | 20.98 | 21.8 | 20.87 | 30.4M |
July 29, 2025 | 21.52 | 21.92 | 21.8 | 22.91 | 21.47 | 46.56M |
July 28, 2025 | 20.92 | 21.5 | 21.38 | 21.62 | 20.8 | 28.57M |
July 25, 2025 | 21.37 | 20.98 | 20.98 | 21.4 | 20.77 | 20.11M |
July 24, 2025 | 21.08 | 21.23 | 21.23 | 21.44 | 20.96 | 19.03M |
July 23, 2025 | 21.37 | 21.1 | 21.1 | 21.48 | 20.93 | 22.23M |
July 22, 2025 | 20.95 | 21.54 | 21.54 | 21.99 | 20.93 | 42.4M |
July 21, 2025 | 20.86 | 21.08 | 21.08 | 21.1 | 20.61 | 16.98M |
July 18, 2025 | 20.81 | 20.89 | 20.89 | 21.28 | 20.72 | 21.41M |
July 17, 2025 | 20.31 | 20.79 | 20.79 | 20.88 | 20.18 | 16.31M |
July 16, 2025 | 20.25 | 20.37 | 20.37 | 20.56 | 20.15 | 11.24M |
July 15, 2025 | 20.56 | 20.3 | 20.3 | 20.75 | 20 | 17.77M |
July 14, 2025 | 20.92 | 20.6 | 20.6 | 21.18 | 20.52 | 13.85M |
July 11, 2025 | 20.66 | 20.77 | 20.77 | 21.07 | 20.43 | 17.55M |
July 10, 2025 | 20.6 | 20.7 | 20.7 | 20.9 | 20.5 | 17.54M |
July 09, 2025 | 21.44 | 20.82 | 20.82 | 21.55 | 20.75 | 26.99M |
July 08, 2025 | 21.11 | 21.38 | 21.38 | 21.58 | 21.02 | 25.85M |
July 07, 2025 | 20.91 | 21.12 | 21.12 | 21.25 | 20.82 | 15.99M |