26.07
+1.05(+4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.12 | 26.07 | 26.07 | 26.26 | 24.78 | 9.82M |
| August 15, 2025 | 23.98 | 25.02 | 25.02 | 25.15 | 23.92 | 8.02M |
| August 14, 2025 | 24.95 | 24.02 | 24.02 | 25.01 | 24 | 7.81M |
| August 13, 2025 | 24.48 | 25.01 | 25.01 | 25.38 | 24.36 | 8.49M |
| August 12, 2025 | 26.35 | 24.53 | 24.53 | 26.35 | 24.28 | 12.8M |
| August 11, 2025 | 26.38 | 26.35 | 26.35 | 26.63 | 26.14 | 5.18M |
| August 08, 2025 | 26.91 | 26.48 | 26.48 | 27.16 | 26.12 | 8.65M |
| August 07, 2025 | 25.52 | 26.91 | 26.91 | 27.4 | 25.05 | 17.15M |
| August 06, 2025 | 26.02 | 25.78 | 25.78 | 26.35 | 25.14 | 8.03M |
| August 05, 2025 | 25.82 | 26.03 | 26.03 | 26.14 | 25.52 | 5.92M |
| August 04, 2025 | 25.81 | 25.95 | 25.95 | 26.08 | 24.9 | 7.23M |
| August 01, 2025 | 24.72 | 25.93 | 25.93 | 26.31 | 24.5 | 13.15M |
| July 31, 2025 | 24.54 | 24.72 | 24.72 | 25 | 24.33 | 5.18M |
| July 30, 2025 | 24.96 | 24.63 | 24.63 | 25.26 | 24.38 | 4.98M |
| July 29, 2025 | 25.4 | 24.92 | 24.92 | 25.59 | 24.81 | 5.55M |
| July 28, 2025 | 25.23 | 25.42 | 25.42 | 25.5 | 24.48 | 5.96M |
| July 25, 2025 | 25.22 | 25.28 | 25.28 | 25.68 | 24.88 | 5.34M |
| July 24, 2025 | 23.9 | 25.28 | 25.28 | 25.47 | 23.85 | 11.17M |
| July 23, 2025 | 23.52 | 23.87 | 23.87 | 24.47 | 22.31 | 12.02M |
| July 22, 2025 | 24.47 | 24.8 | 24.8 | 25.1 | 24.2 | 9.35M |
| July 21, 2025 | 24.7 | 24.37 | 24.37 | 24.82 | 24.18 | 5.44M |
| July 18, 2025 | 24.18 | 24.58 | 24.58 | 24.72 | 23.87 | 8.09M |
| July 17, 2025 | 24.15 | 24.07 | 24.07 | 24.68 | 23.71 | 9.34M |
| July 16, 2025 | 25.09 | 24.23 | 24.23 | 26.2 | 24.17 | 12.4M |
| July 15, 2025 | 24.83 | 24.8 | 24.8 | 25.09 | 24.48 | 3.8M |
| July 14, 2025 | 24.85 | 25.02 | 25.02 | 25.42 | 24.65 | 6.15M |
| July 11, 2025 | 24.42 | 24.97 | 24.97 | 25.58 | 24.21 | 8.44M |
| July 10, 2025 | 25.11 | 24.43 | 24.43 | 25.35 | 24.28 | 8.33M |
| July 09, 2025 | 25.01 | 25.1 | 25.1 | 25.5 | 24.64 | 11.04M |
| July 08, 2025 | 26.31 | 25.3 | 25.3 | 27.54 | 25 | 17.46M |
| July 07, 2025 | 26.04 | 26.03 | 26.03 | 26.85 | 25.66 | 11.71M |
| July 04, 2025 | 25.42 | 26.36 | 26.36 | 27 | 25.36 | 15.02M |
| July 03, 2025 | 25.96 | 25.68 | 25.68 | 26.99 | 25.6 | 17.74M |
| July 02, 2025 | 23.18 | 27 | 27 | 28.1 | 22.89 | 23.18M |
| July 01, 2025 | 22.07 | 23.52 | 23.52 | 25.66 | 21.81 | 20.62M |
| June 30, 2025 | 21.31 | 22.35 | 22.35 | 22.78 | 20.88 | 14.76M |
| June 27, 2025 | 21.25 | 20.88 | 20.88 | 21.67 | 20.51 | 14.38M |
| June 26, 2025 | 20.8 | 22 | 21.7 | 22.5 | 20.35 | 22.57M |
| June 25, 2025 | 20.64 | 20.78 | 20.5 | 21.19 | 20.5 | 15.13M |
| June 24, 2025 | 20.97 | 20.9 | 20.62 | 21.5 | 20.33 | 25.58M |
| June 23, 2025 | 17.6 | 20.96 | 20.67 | 20.96 | 17.6 | 18.39M |
| June 20, 2025 | 17.48 | 17.47 | 17.47 | 17.63 | 17.13 | 4.64M |
| June 19, 2025 | 18 | 17.43 | 17.43 | 18.01 | 17.37 | 4.07M |
| June 18, 2025 | 18.17 | 18.01 | 18.01 | 18.46 | 17.87 | 3.34M |
| June 17, 2025 | 18.69 | 18.24 | 18.24 | 18.7 | 17.96 | 4.49M |
| June 16, 2025 | 17.86 | 18.41 | 18.41 | 19.11 | 17.86 | 5.63M |
| June 13, 2025 | 18.4 | 17.95 | 17.95 | 18.41 | 17.84 | 4.06M |
| June 12, 2025 | 18.52 | 18.49 | 18.49 | 18.63 | 18.28 | 3.84M |
| June 11, 2025 | 18.34 | 18.64 | 18.64 | 18.83 | 18.07 | 6.51M |
| June 10, 2025 | 18.52 | 18.38 | 18.38 | 18.67 | 17.91 | 8.12M |
| June 09, 2025 | 17.52 | 18.49 | 18.49 | 19.29 | 17.48 | 15.47M |
| June 06, 2025 | 18.44 | 17.39 | 17.39 | 18.48 | 17.24 | 10.8M |
| June 05, 2025 | 18.61 | 18.32 | 18.32 | 18.72 | 18.19 | 7.46M |
| June 04, 2025 | 18.98 | 18.57 | 18.57 | 19.19 | 18.08 | 17.15M |
| June 03, 2025 | 18.23 | 19.18 | 19.18 | 20.3 | 18.22 | 29.33M |
| May 30, 2025 | 16.41 | 17.64 | 17.64 | 17.75 | 16.16 | 19.79M |
| May 29, 2025 | 15.7 | 16.46 | 16.46 | 16.5 | 15.61 | 8.87M |
| May 28, 2025 | 15.73 | 15.73 | 15.73 | 16.06 | 15.58 | 5.06M |
| May 27, 2025 | 15.65 | 15.81 | 15.81 | 16.24 | 15.47 | 6.9M |
| May 26, 2025 | 15.4 | 15.5 | 15.5 | 15.54 | 15.32 | 2.26M |