27.25
+0.61(+2.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 26.68 | 27.25 | 27.25 | 27.44 | 26.32 | 10.47M |
| October 23, 2025 | 27.04 | 26.64 | 26.64 | 27.04 | 26.1 | 6.55M |
| October 22, 2025 | 27.34 | 27.08 | 27.08 | 27.47 | 26.74 | 7.9M |
| October 21, 2025 | 26.89 | 27.47 | 27.47 | 27.8 | 26.85 | 14.05M |
| October 20, 2025 | 24.87 | 26.89 | 26.89 | 28.07 | 24.7 | 14.32M |
| October 17, 2025 | 26.35 | 24.39 | 24.39 | 26.35 | 24.29 | 9.37M |
| October 16, 2025 | 26.1 | 26.71 | 26.71 | 26.86 | 25.4 | 8.95M |
| October 15, 2025 | 26.97 | 26.26 | 26.26 | 27.55 | 25.82 | 9.91M |
| October 14, 2025 | 26.4 | 26.82 | 26.82 | 27.27 | 26.01 | 11.67M |
| October 13, 2025 | 23.56 | 26.01 | 26.01 | 26.8 | 23.42 | 9.72M |
| October 10, 2025 | 26.83 | 26.05 | 26.05 | 28.8 | 25.87 | 13.78M |
| October 09, 2025 | 25.7 | 25.65 | 25.65 | 26.19 | 25.09 | 6.14M |
| September 30, 2025 | 26.06 | 25.72 | 25.72 | 26.13 | 25.33 | 5.8M |
| September 29, 2025 | 26.66 | 25.77 | 25.77 | 26.9 | 25.59 | 8.22M |
| September 26, 2025 | 25.7 | 26.37 | 26.37 | 26.47 | 25.56 | 9.88M |
| September 25, 2025 | 25.81 | 25.91 | 25.91 | 26.76 | 25.65 | 10.49M |
| September 24, 2025 | 25.65 | 26.03 | 26.03 | 26.18 | 25.36 | 12.35M |
| September 23, 2025 | 24.58 | 25.89 | 25.89 | 27.56 | 24.49 | 17.99M |
| September 22, 2025 | 23.98 | 24.42 | 24.42 | 24.65 | 23.89 | 4.53M |
| September 19, 2025 | 24.01 | 23.8 | 23.8 | 24.79 | 23.63 | 6.88M |
| September 18, 2025 | 24.16 | 24.43 | 24.43 | 25.85 | 23.88 | 9.43M |
| September 17, 2025 | 24.15 | 24.22 | 24.22 | 24.65 | 24.04 | 3.22M |
| September 16, 2025 | 24.12 | 24.2 | 24.2 | 24.2 | 23.8 | 2.59M |
| September 15, 2025 | 24.28 | 24.11 | 24.11 | 24.44 | 23.88 | 3.15M |
| September 12, 2025 | 24.41 | 24.31 | 24.31 | 24.64 | 24.02 | 3.89M |
| September 11, 2025 | 23.97 | 24.2 | 24.2 | 24.35 | 23.68 | 3.05M |
| September 10, 2025 | 24.41 | 24.06 | 24.06 | 24.59 | 24.01 | 2.96M |
| September 09, 2025 | 24.6 | 24.38 | 24.38 | 25.09 | 24.2 | 4.17M |
| September 08, 2025 | 24.59 | 24.82 | 24.82 | 25.14 | 24.31 | 4.64M |
| September 05, 2025 | 23.15 | 24.59 | 24.59 | 24.66 | 23.02 | 7.03M |
| September 04, 2025 | 23.4 | 23.09 | 23.09 | 23.66 | 22.7 | 3.96M |
| September 03, 2025 | 23.75 | 23.15 | 23.15 | 24.06 | 23.08 | 4.13M |
| September 02, 2025 | 24.3 | 23.75 | 23.75 | 24.41 | 23.45 | 4.61M |
| September 01, 2025 | 24.3 | 24.44 | 24.44 | 24.85 | 23.89 | 4.04M |
| August 29, 2025 | 24.33 | 23.89 | 23.89 | 24.48 | 23.75 | 4.36M |
| August 28, 2025 | 24.41 | 24.56 | 24.56 | 24.89 | 23.34 | 6.26M |
| August 27, 2025 | 25.38 | 24.33 | 24.33 | 25.75 | 24.27 | 7.3M |
| August 26, 2025 | 25.16 | 25.46 | 25.46 | 25.75 | 24.87 | 5.69M |
| August 25, 2025 | 25.49 | 25.3 | 25.3 | 25.73 | 25.16 | 6.06M |
| August 22, 2025 | 24.83 | 25.5 | 25.5 | 25.78 | 24.83 | 6M |
| August 21, 2025 | 25.41 | 25.02 | 25.02 | 25.47 | 24.88 | 5.39M |
| August 20, 2025 | 25.36 | 25.47 | 25.47 | 25.7 | 25.17 | 4.72M |
| August 19, 2025 | 25.77 | 25.53 | 25.53 | 25.88 | 25 | 6.75M |
| August 18, 2025 | 24.98 | 25.6 | 25.6 | 26.2 | 24.91 | 11.84M |
| August 15, 2025 | 23.8 | 24.56 | 24.56 | 24.68 | 23.67 | 5.91M |
| August 14, 2025 | 25.46 | 24.12 | 24.12 | 26 | 24.11 | 9.5M |
| August 13, 2025 | 25.77 | 25.3 | 25.3 | 26.38 | 25.25 | 10.18M |
| August 12, 2025 | 25.88 | 25.53 | 25.53 | 25.92 | 25.2 | 8.08M |
| August 11, 2025 | 25.2 | 25.99 | 25.99 | 26.6 | 24.97 | 11.2M |
| August 08, 2025 | 26.14 | 25.21 | 25.21 | 26.16 | 25.16 | 10.6M |
| August 07, 2025 | 25.52 | 26.57 | 26.57 | 27.39 | 25.03 | 19.86M |
| August 06, 2025 | 26.11 | 26.21 | 26.21 | 27.64 | 26.02 | 20.54M |
| August 05, 2025 | 28.91 | 25.8 | 25.8 | 28.91 | 25.67 | 25.22M |
| August 04, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| August 01, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| July 31, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0 |
| July 30, 2025 | 24.33 | 24.09 | 24.09 | 24.39 | 23.73 | 4.16M |
| July 29, 2025 | 24.43 | 24.32 | 24.32 | 24.58 | 24.13 | 4.26M |
| July 28, 2025 | 24.24 | 24.5 | 24.5 | 24.6 | 23.91 | 6.61M |
| July 25, 2025 | 23.93 | 24.11 | 24.11 | 24.12 | 23.62 | 4.81M |