26.86
+0.18(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 26.75 | 26.86 | 26.86 | 27.13 | 26.5 | 5.99M |
| August 21, 2025 | 27.19 | 26.68 | 26.68 | 27.48 | 26.56 | 6.5M |
| August 20, 2025 | 27.48 | 27.15 | 27.15 | 27.49 | 26.78 | 6.77M |
| August 19, 2025 | 27.27 | 27.33 | 27.33 | 27.49 | 26.9 | 6.88M |
| August 18, 2025 | 26.79 | 27.22 | 27.22 | 27.53 | 26.7 | 8.73M |
| August 15, 2025 | 26.11 | 26.63 | 26.63 | 26.73 | 26.01 | 5.59M |
| August 14, 2025 | 26.93 | 26.15 | 26.15 | 27.04 | 26.1 | 7.57M |
| August 13, 2025 | 27.31 | 26.93 | 26.93 | 27.32 | 26.62 | 8.64M |
| August 12, 2025 | 27.75 | 27.35 | 27.35 | 27.8 | 26.95 | 11.97M |
| August 11, 2025 | 26.71 | 27.21 | 27.21 | 27.4 | 26.6 | 13.2M |
| August 08, 2025 | 26.62 | 26.18 | 26.18 | 27.1 | 26.17 | 5.88M |
| August 07, 2025 | 26.99 | 26.87 | 26.87 | 27.06 | 26.27 | 6.61M |
| August 06, 2025 | 26.18 | 27.13 | 27.13 | 27.35 | 26.05 | 10.59M |
| August 05, 2025 | 26.31 | 26.18 | 26.18 | 26.66 | 26.07 | 4.25M |
| August 04, 2025 | 25.68 | 26.24 | 26.24 | 26.25 | 25.14 | 4.49M |
| August 01, 2025 | 25.88 | 25.73 | 25.73 | 26.16 | 25.68 | 4.16M |
| July 31, 2025 | 25.74 | 25.94 | 25.94 | 26.71 | 25.65 | 6.4M |
| July 30, 2025 | 27.21 | 26 | 26 | 27.21 | 25.75 | 9.71M |
| July 29, 2025 | 27.42 | 27.31 | 27.31 | 28.11 | 26.9 | 10.93M |
| July 28, 2025 | 27.04 | 27.89 | 27.89 | 28.03 | 26.63 | 13.81M |
| July 25, 2025 | 26.55 | 27.09 | 27.09 | 27.45 | 26.29 | 12.78M |
| July 24, 2025 | 25.71 | 26.38 | 26.38 | 26.5 | 25.69 | 7.99M |
| July 23, 2025 | 26.52 | 25.78 | 25.78 | 26.52 | 25.72 | 9.05M |
| July 22, 2025 | 25.69 | 26.78 | 26.78 | 26.99 | 25.49 | 13M |
| July 21, 2025 | 26.03 | 25.96 | 25.96 | 26.11 | 25.28 | 6.67M |
| July 18, 2025 | 25.75 | 26.29 | 26.29 | 26.94 | 25.53 | 13.13M |
| July 17, 2025 | 24.89 | 25.53 | 25.53 | 25.59 | 24.73 | 6.64M |
| July 16, 2025 | 25 | 24.89 | 24.89 | 25.18 | 24.81 | 4.63M |
| July 15, 2025 | 25.64 | 25.07 | 25.07 | 25.81 | 24.89 | 7.19M |
| July 14, 2025 | 25.9 | 25.67 | 25.67 | 26.23 | 25.32 | 5.88M |
| July 11, 2025 | 26.2 | 25.92 | 25.92 | 26.23 | 25.53 | 7.17M |
| July 10, 2025 | 25.95 | 26.04 | 26.04 | 26.87 | 25.86 | 9.38M |
| July 09, 2025 | 26.46 | 25.87 | 25.87 | 26.62 | 25.81 | 7.71M |
| July 08, 2025 | 26.29 | 26.3 | 26.3 | 26.6 | 26.18 | 7.96M |
| July 07, 2025 | 25.59 | 26.4 | 26.4 | 26.48 | 25.48 | 8.48M |
| July 04, 2025 | 28.21 | 25.98 | 25.98 | 28.43 | 25.98 | 20.15M |
| July 03, 2025 | 27.74 | 28.82 | 28.82 | 29.21 | 26.88 | 21.16M |
| July 02, 2025 | 27.27 | 27.69 | 27.69 | 27.89 | 26.86 | 11.26M |
| July 01, 2025 | 28.06 | 27.53 | 27.53 | 28.4 | 26.66 | 15.57M |
| June 30, 2025 | 27.56 | 28.16 | 28.16 | 28.28 | 26.59 | 17.15M |
| June 27, 2025 | 27.68 | 27.21 | 27.21 | 28.57 | 27.15 | 17.05M |
| June 26, 2025 | 28.5 | 28 | 28 | 29.85 | 27.92 | 21.38M |
| June 25, 2025 | 29.77 | 29.09 | 29.09 | 30.57 | 28.51 | 26.76M |
| June 24, 2025 | 29.8 | 31.02 | 31.02 | 32.66 | 28.81 | 40.04M |
| June 23, 2025 | 27.41 | 30.5 | 30.5 | 30.8 | 26.58 | 30.65M |
| June 20, 2025 | 29.51 | 29.13 | 29.13 | 31 | 28.5 | 30.95M |
| June 19, 2025 | 28.82 | 29.36 | 29.36 | 32.8 | 28.03 | 40.25M |
| June 18, 2025 | 27.37 | 29.96 | 29.96 | 32 | 26.13 | 40.99M |
| June 17, 2025 | 23.3 | 27.09 | 27.09 | 28.32 | 23 | 38.48M |
| June 16, 2025 | 23.1 | 23.6 | 23.6 | 23.67 | 22.4 | 14.61M |
| June 13, 2025 | 24.7 | 23.2 | 23.2 | 25.15 | 23.2 | 22.72M |
| June 12, 2025 | 23.26 | 26.02 | 26.02 | 27 | 22.73 | 32.51M |
| June 11, 2025 | 25.52 | 23.96 | 23.96 | 27.15 | 23.86 | 37.3M |
| June 10, 2025 | 21.03 | 24.8 | 24.8 | 24.8 | 20.67 | 24.05M |
| June 09, 2025 | 19.11 | 20.67 | 20.67 | 22 | 19.05 | 11.47M |
| June 06, 2025 | 18.68 | 19.15 | 19.15 | 19.68 | 18.49 | 3.87M |
| June 05, 2025 | 18.95 | 18.7 | 18.7 | 19.12 | 18.57 | 2.3M |
| June 04, 2025 | 18.46 | 18.93 | 18.93 | 19.22 | 18.27 | 3.12M |
| June 03, 2025 | 18.19 | 18.35 | 18.35 | 18.54 | 18.19 | 1.17M |
| May 30, 2025 | 19.01 | 18.39 | 18.39 | 19.04 | 18.33 | 2.23M |