26.64
+2.21(+9.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 24.89 | 26.64 | 26.64 | 27.8 | 24.44 | 18.72M |
| October 23, 2025 | 24.12 | 24.43 | 24.43 | 24.58 | 23.5 | 5.62M |
| October 22, 2025 | 24.77 | 24.45 | 24.45 | 25.02 | 24.06 | 5.61M |
| October 21, 2025 | 24.15 | 25.02 | 25.02 | 25.67 | 24.04 | 10.26M |
| October 20, 2025 | 23.94 | 24.06 | 24.06 | 24.3 | 23.35 | 7.5M |
| October 17, 2025 | 24.97 | 23.58 | 23.58 | 25.04 | 23.52 | 8.52M |
| October 16, 2025 | 25.42 | 24.92 | 24.92 | 25.86 | 24.82 | 8.64M |
| October 15, 2025 | 24.88 | 25.62 | 25.62 | 25.93 | 24.38 | 12.97M |
| October 14, 2025 | 24.7 | 25.02 | 25.02 | 25.48 | 24.3 | 10.66M |
| October 13, 2025 | 22.83 | 24.46 | 24.46 | 25.28 | 22.03 | 14.24M |
| October 10, 2025 | 24.6 | 23.86 | 23.86 | 24.92 | 23.72 | 10.23M |
| October 09, 2025 | 24.3 | 24.87 | 24.87 | 25.96 | 24.16 | 15.4M |
| September 30, 2025 | 24.43 | 24.13 | 24.13 | 24.77 | 24.04 | 10.8M |
| September 29, 2025 | 23.98 | 24.32 | 24.32 | 24.97 | 23.98 | 13.29M |
| September 26, 2025 | 23 | 24.05 | 24.05 | 24.79 | 23 | 17.1M |
| September 25, 2025 | 25.48 | 23.94 | 23.94 | 26 | 23.83 | 26.61M |
| September 24, 2025 | 24.6 | 24.72 | 24.72 | 25 | 24.3 | 10.56M |
| September 23, 2025 | 24.53 | 24.76 | 24.76 | 24.8 | 23.78 | 12.81M |
| September 22, 2025 | 23 | 24.55 | 24.55 | 24.68 | 22.4 | 15.49M |
| September 19, 2025 | 23.79 | 22.96 | 22.96 | 24.08 | 22.88 | 12.83M |
| September 18, 2025 | 22.06 | 23.8 | 23.8 | 25.07 | 21.95 | 25.36M |
| September 17, 2025 | 20.73 | 21.94 | 21.94 | 22.8 | 20.64 | 15.81M |
| September 16, 2025 | 20.35 | 20.73 | 20.73 | 20.79 | 20.08 | 4.56M |
| September 15, 2025 | 20.5 | 20.25 | 20.25 | 20.6 | 20.17 | 4.17M |
| September 12, 2025 | 20.21 | 20.46 | 20.46 | 20.59 | 20.02 | 5.39M |
| September 11, 2025 | 19.8 | 20.32 | 20.32 | 20.4 | 19.5 | 5.23M |
| September 10, 2025 | 19.91 | 19.85 | 19.85 | 20.35 | 19.8 | 4.93M |
| September 09, 2025 | 20.9 | 19.89 | 19.89 | 20.9 | 19.74 | 7.24M |
| September 08, 2025 | 21.3 | 20.95 | 20.95 | 21.34 | 20.72 | 5.05M |
| September 05, 2025 | 21.04 | 21.34 | 21.34 | 21.5 | 20.2 | 5.72M |
| September 04, 2025 | 21.17 | 20.45 | 20.45 | 21.54 | 20.08 | 6.02M |
| September 03, 2025 | 22.18 | 21.08 | 21.08 | 22.18 | 20.95 | 8.76M |
| September 02, 2025 | 23.49 | 22.11 | 22.11 | 23.65 | 21.92 | 7.94M |
| September 01, 2025 | 23.23 | 23.42 | 23.42 | 23.87 | 22.93 | 7.51M |
| August 29, 2025 | 23.32 | 22.94 | 22.94 | 23.41 | 22.81 | 6.54M |
| August 28, 2025 | 23.03 | 23.3 | 23.3 | 23.95 | 22.61 | 9.25M |
| August 27, 2025 | 24.16 | 23.01 | 23.01 | 24.44 | 23 | 12.79M |
| August 26, 2025 | 23.89 | 24.63 | 24.63 | 25.01 | 23.64 | 7.9M |
| August 25, 2025 | 24.6 | 23.95 | 23.95 | 24.61 | 23.85 | 8.68M |
| August 22, 2025 | 23.99 | 24.31 | 24.31 | 25.11 | 23.99 | 9.79M |
| August 21, 2025 | 24.03 | 23.89 | 23.89 | 24.49 | 23.45 | 8.31M |
| August 20, 2025 | 23.94 | 23.92 | 23.92 | 24.55 | 23.72 | 7.99M |
| August 19, 2025 | 23.74 | 24.15 | 24.15 | 24.24 | 23.18 | 14.06M |
| August 18, 2025 | 22.78 | 23.8 | 23.8 | 23.98 | 22.51 | 15.65M |
| August 15, 2025 | 21.5 | 22.58 | 22.58 | 22.99 | 21.31 | 13.5M |
| August 14, 2025 | 21.62 | 21.37 | 21.37 | 21.75 | 21.05 | 8.12M |
| August 13, 2025 | 21.98 | 21.65 | 21.65 | 22.19 | 21.59 | 5.99M |
| August 12, 2025 | 21.72 | 21.89 | 21.89 | 22.22 | 21.45 | 8.55M |
| August 11, 2025 | 20.83 | 21.88 | 21.88 | 21.98 | 20.83 | 10.83M |
| August 08, 2025 | 20.95 | 20.84 | 20.84 | 20.95 | 20.63 | 3.91M |
| August 07, 2025 | 20.65 | 20.99 | 20.99 | 21 | 20.65 | 4.78M |
| August 06, 2025 | 20.71 | 20.83 | 20.83 | 21.1 | 20.59 | 5.41M |
| August 05, 2025 | 20.4 | 20.69 | 20.69 | 20.71 | 20.35 | 4.45M |
| August 04, 2025 | 19.83 | 20.35 | 20.35 | 20.36 | 19.79 | 5.2M |
| August 01, 2025 | 19.8 | 19.95 | 19.95 | 20.06 | 19.7 | 3.09M |
| July 31, 2025 | 19.79 | 19.75 | 19.75 | 20.19 | 19.66 | 3.57M |
| July 30, 2025 | 19.99 | 19.86 | 19.86 | 20.08 | 19.68 | 3.56M |
| July 29, 2025 | 20.2 | 20.02 | 20.02 | 20.32 | 19.87 | 3.54M |
| July 28, 2025 | 19.83 | 20.21 | 20.21 | 20.27 | 19.73 | 5.36M |
| July 25, 2025 | 19.56 | 19.76 | 19.76 | 19.77 | 19.5 | 2.88M |