25.70
-1.13(-4.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.63 | 25.7 | 25.7 | 26.88 | 25.7 | 16.99M |
| September 25, 2025 | 26.38 | 26.83 | 26.83 | 27.57 | 26.22 | 20.64M |
| September 24, 2025 | 25.59 | 26.43 | 26.43 | 26.44 | 25.4 | 14.03M |
| September 23, 2025 | 26.53 | 25.74 | 25.74 | 26.59 | 25.18 | 18.52M |
| September 22, 2025 | 26.32 | 26.58 | 26.58 | 27.05 | 26.27 | 15.86M |
| September 19, 2025 | 26.84 | 26.22 | 26.18 | 27.03 | 26.05 | 16.73M |
| September 18, 2025 | 26.8 | 26.82 | 26.78 | 27.85 | 26.39 | 25.51M |
| September 17, 2025 | 26.9 | 26.79 | 26.79 | 26.99 | 26.61 | 11.39M |
| September 16, 2025 | 26.6 | 26.9 | 26.9 | 26.95 | 26.45 | 11.01M |
| September 15, 2025 | 26.85 | 26.59 | 26.59 | 27.17 | 26.38 | 13.85M |
| September 12, 2025 | 26.36 | 26.96 | 26.96 | 27.1 | 26.36 | 20.21M |
| September 11, 2025 | 26.41 | 26.49 | 26.49 | 26.61 | 25.83 | 18.78M |
| September 10, 2025 | 25.8 | 25.78 | 25.78 | 26.12 | 25.74 | 8.32M |
| September 09, 2025 | 26.3 | 25.69 | 25.69 | 26.38 | 25.52 | 15.09M |
| September 08, 2025 | 26.33 | 26.43 | 26.43 | 26.48 | 26 | 11.31M |
| September 05, 2025 | 25.96 | 26.32 | 26.32 | 26.35 | 25.6 | 14.19M |
| September 04, 2025 | 26.61 | 25.88 | 25.88 | 26.77 | 25.27 | 16.85M |
| September 03, 2025 | 27.58 | 26.49 | 26.49 | 27.65 | 26.34 | 17.06M |
| September 02, 2025 | 29.12 | 27.45 | 27.45 | 29.2 | 27.24 | 25.8M |
| September 01, 2025 | 29.32 | 29.23 | 29.23 | 30.08 | 29.09 | 19.24M |
| August 29, 2025 | 30.37 | 29.41 | 29.41 | 30.46 | 29.25 | 23.19M |
| August 28, 2025 | 29.37 | 30.07 | 30.07 | 30.08 | 28.9 | 28.31M |
| August 27, 2025 | 31.3 | 29.63 | 29.63 | 31.73 | 29.58 | 38.2M |
| August 26, 2025 | 29.75 | 30.02 | 30.02 | 30.96 | 29.62 | 31.07M |
| August 25, 2025 | 29.84 | 29.74 | 29.74 | 30.28 | 29.49 | 27.41M |
| August 22, 2025 | 29.24 | 29.71 | 29.71 | 29.92 | 29.14 | 22.75M |
| August 21, 2025 | 29.8 | 29.24 | 29.24 | 30 | 28.93 | 18.21M |
| August 20, 2025 | 29.1 | 29.46 | 29.46 | 29.46 | 28.57 | 20.38M |
| August 19, 2025 | 28.91 | 29.41 | 29.41 | 29.89 | 28.71 | 32.06M |
| August 18, 2025 | 28.33 | 28.95 | 28.95 | 29.28 | 28.33 | 23.23M |
| August 15, 2025 | 27.64 | 28.27 | 28.27 | 28.55 | 27.51 | 18.93M |
| August 14, 2025 | 28.4 | 27.7 | 27.7 | 28.63 | 27.62 | 17.98M |
| August 13, 2025 | 28.32 | 28.47 | 28.47 | 28.96 | 28.22 | 17.75M |
| August 12, 2025 | 28.49 | 28.41 | 28.41 | 28.75 | 28.07 | 14.03M |
| August 11, 2025 | 28.01 | 28.52 | 28.52 | 28.58 | 27.95 | 13.84M |
| August 08, 2025 | 29.13 | 28.01 | 28.01 | 29.25 | 27.9 | 21.61M |
| August 07, 2025 | 29.56 | 29.11 | 29.11 | 29.65 | 28.87 | 20.78M |
| August 06, 2025 | 28.64 | 29.71 | 29.71 | 29.8 | 28.46 | 27.85M |
| August 05, 2025 | 29.08 | 28.87 | 28.87 | 29.35 | 28.43 | 19.08M |
| August 04, 2025 | 28.6 | 29.26 | 29.26 | 29.28 | 28.53 | 21.15M |
| August 01, 2025 | 29.27 | 28.94 | 28.94 | 29.43 | 28.05 | 29.96M |
| July 31, 2025 | 28.06 | 28.5 | 28.5 | 29.02 | 27.92 | 32.84M |
| July 30, 2025 | 27.8 | 27.66 | 27.66 | 28.36 | 27.3 | 16.49M |
| July 29, 2025 | 27.66 | 27.94 | 27.94 | 28.13 | 27.41 | 12.73M |
| July 28, 2025 | 28.47 | 27.73 | 27.73 | 28.48 | 27.56 | 17.78M |
| July 25, 2025 | 28 | 28.49 | 28.49 | 28.5 | 27.67 | 23.29M |
| July 24, 2025 | 27.32 | 27.81 | 27.81 | 28.07 | 27.26 | 13.73M |
| July 23, 2025 | 27.4 | 27.36 | 27.36 | 27.66 | 27.15 | 12.49M |
| July 22, 2025 | 27.54 | 27.53 | 27.53 | 27.89 | 27.35 | 15.55M |
| July 21, 2025 | 27.74 | 27.67 | 27.67 | 28.25 | 27.57 | 18.55M |
| July 18, 2025 | 28.86 | 28.03 | 28.03 | 29.2 | 27.89 | 25.97M |
| July 17, 2025 | 27.6 | 28.4 | 28.4 | 28.46 | 27.41 | 22.38M |
| July 16, 2025 | 27.58 | 27.79 | 27.79 | 28.2 | 27.35 | 31.09M |
| July 15, 2025 | 26.12 | 27.42 | 27.42 | 27.48 | 25.81 | 28.79M |
| July 14, 2025 | 26.58 | 26.12 | 26.12 | 26.69 | 26.02 | 10.92M |
| July 11, 2025 | 26.05 | 26.58 | 26.58 | 26.79 | 25.71 | 15.34M |
| July 10, 2025 | 26.19 | 26.07 | 26.07 | 26.29 | 25.9 | 8.85M |
| July 09, 2025 | 26.24 | 26.35 | 26.35 | 26.71 | 26.02 | 13.24M |
| July 08, 2025 | 25.75 | 26.17 | 26.17 | 26.19 | 25.63 | 7.86M |
| July 07, 2025 | 25.75 | 25.8 | 25.8 | 25.92 | 25.5 | 4.95M |