23.89
-1.6(-6.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26 | 23.89 | 23.89 | 27.19 | 23.8 | 64.27M |
| September 25, 2025 | 23.92 | 25.49 | 25.49 | 26.06 | 23.58 | 57.2M |
| September 24, 2025 | 22.9 | 23.91 | 23.91 | 24.18 | 22.43 | 47.67M |
| September 23, 2025 | 23.31 | 22.7 | 22.7 | 23.59 | 22.09 | 37.95M |
| September 22, 2025 | 21.41 | 23.59 | 23.59 | 23.96 | 21.4 | 54.6M |
| September 19, 2025 | 21.82 | 21.4 | 21.4 | 21.88 | 21 | 27.07M |
| September 18, 2025 | 22.25 | 21.95 | 21.95 | 23.5 | 21.8 | 45.46M |
| September 17, 2025 | 22.59 | 22.1 | 22.1 | 22.73 | 21.94 | 32.52M |
| September 16, 2025 | 23.38 | 22.65 | 22.65 | 23.6 | 21.49 | 46.98M |
| September 15, 2025 | 23.59 | 23.11 | 23.11 | 24.3 | 22.68 | 35.4M |
| September 12, 2025 | 23.69 | 23.61 | 23.61 | 25.12 | 23.22 | 48.68M |
| September 11, 2025 | 23.43 | 23.67 | 23.67 | 23.89 | 22.45 | 36.44M |
| September 10, 2025 | 23.02 | 23.04 | 23.04 | 23.61 | 22.64 | 35.41M |
| September 09, 2025 | 23.6 | 23.18 | 23.18 | 25 | 23.1 | 47.7M |
| September 08, 2025 | 27.01 | 24.6 | 24.6 | 27.77 | 23.98 | 78.92M |
| September 05, 2025 | 26.83 | 26.13 | 26.13 | 27.45 | 25 | 61.31M |
| September 04, 2025 | 27.35 | 26.61 | 26.61 | 28.9 | 25.8 | 77.23M |
| September 03, 2025 | 24.2 | 26.05 | 26.05 | 27.5 | 24.2 | 88.7M |
| September 02, 2025 | 25.02 | 23.69 | 23.69 | 25.49 | 23.37 | 84.02M |
| September 01, 2025 | 20.82 | 24.14 | 24.14 | 24.14 | 20.82 | 83.45M |
| August 29, 2025 | 21.75 | 20.12 | 20.12 | 22.1 | 19.81 | 66.53M |
| August 28, 2025 | 22.44 | 21.64 | 21.64 | 23.89 | 20.7 | 69.94M |
| August 27, 2025 | 27.18 | 23.18 | 23.18 | 27.2 | 22.98 | 108.99M |
| August 26, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 25, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 21, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 20, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0 |
| August 19, 2025 | 22 | 23.03 | 23.03 | 24.35 | 20.64 | 73.79M |
| August 18, 2025 | 20.02 | 22.44 | 22.44 | 22.85 | 18.71 | 68.74M |
| August 15, 2025 | 18 | 19.28 | 19.28 | 19.97 | 17.71 | 58.7M |
| August 14, 2025 | 17.6 | 17.94 | 17.94 | 18.69 | 17.58 | 62.36M |
| August 13, 2025 | 16.15 | 18 | 18 | 18.49 | 16.05 | 78.95M |
| August 12, 2025 | 15.9 | 16.25 | 16.25 | 17.15 | 15.82 | 58.07M |
| August 11, 2025 | 16.1 | 16.28 | 16.28 | 16.39 | 15.62 | 63.14M |
| August 08, 2025 | 16.8 | 15.52 | 15.52 | 16.8 | 15.27 | 79.54M |
| August 07, 2025 | 16.7 | 17.45 | 17.45 | 17.71 | 16.1 | 96.28M |
| August 06, 2025 | 19.18 | 17.04 | 17.04 | 19.45 | 16.51 | 121.3M |
| August 05, 2025 | 19.05 | 20.39 | 20.39 | 20.39 | 18.69 | 133.42M |
| August 04, 2025 | 15.3 | 16.99 | 16.99 | 16.99 | 15.29 | 48.83M |
| August 01, 2025 | 11.5 | 14.16 | 14.16 | 14.16 | 11.46 | 76.6M |
| July 31, 2025 | 11.05 | 11.8 | 11.8 | 12.04 | 11.05 | 63.93M |
| July 30, 2025 | 10.37 | 11.05 | 11.05 | 11.36 | 10.35 | 52.66M |
| July 29, 2025 | 9.91 | 10.12 | 10.12 | 10.12 | 9.76 | 18.05M |
| July 28, 2025 | 9.75 | 9.98 | 9.98 | 10.18 | 9.67 | 30.95M |
| July 25, 2025 | 9.35 | 9.5 | 9.5 | 9.55 | 9.27 | 12.96M |
| July 24, 2025 | 9.27 | 9.37 | 9.37 | 9.42 | 9.18 | 14.07M |
| July 23, 2025 | 9.41 | 9.26 | 9.26 | 9.59 | 9.25 | 19.82M |
| July 22, 2025 | 9.23 | 9.4 | 9.4 | 9.47 | 9.14 | 23.2M |
| July 21, 2025 | 9.15 | 9.22 | 9.22 | 9.32 | 8.91 | 26.78M |
| July 18, 2025 | 8.92 | 9.15 | 9.15 | 9.22 | 8.82 | 36.89M |
| July 17, 2025 | 8.25 | 8.82 | 8.82 | 8.85 | 8.2 | 38.83M |
| July 16, 2025 | 8.12 | 8.25 | 8.25 | 8.34 | 8.09 | 13.45M |
| July 15, 2025 | 8.11 | 8.15 | 8.15 | 8.16 | 7.9 | 9.35M |
| July 14, 2025 | 8.12 | 8.12 | 8.12 | 8.18 | 8.05 | 7.8M |
| July 11, 2025 | 8.08 | 8.11 | 8.11 | 8.15 | 7.96 | 11.23M |
| July 10, 2025 | 8.19 | 8.06 | 8.06 | 8.22 | 8.02 | 14.56M |
| July 09, 2025 | 8.28 | 8.23 | 8.23 | 8.57 | 8.18 | 19.06M |
| July 08, 2025 | 8.29 | 8.27 | 8.27 | 8.3 | 8.18 | 9.64M |
| July 07, 2025 | 8.24 | 8.23 | 8.23 | 8.33 | 8.15 | 8.55M |