37.83
+1.28(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 36.01 | 37.83 | 37.83 | 39.88 | 36.01 | 26.89M |
| September 25, 2025 | 35 | 36.55 | 36.55 | 39 | 34.76 | 19.73M |
| September 24, 2025 | 34.2 | 35.25 | 35.25 | 35.34 | 33.92 | 7.32M |
| September 23, 2025 | 35.2 | 34.52 | 34.52 | 35.76 | 33.61 | 10.56M |
| September 22, 2025 | 35.24 | 35.37 | 35.37 | 36.2 | 35.02 | 8.94M |
| September 19, 2025 | 36.8 | 35.82 | 35.82 | 37.88 | 35.6 | 14.27M |
| September 18, 2025 | 36.6 | 37.18 | 37.18 | 38.21 | 36.36 | 21.57M |
| September 17, 2025 | 35.79 | 36.6 | 36.6 | 37.33 | 35.57 | 14.14M |
| September 16, 2025 | 35.86 | 35.86 | 35.86 | 36.26 | 35.1 | 9.79M |
| September 15, 2025 | 36.02 | 36.06 | 36.06 | 37.1 | 35.88 | 9.55M |
| September 12, 2025 | 36.8 | 36.13 | 36.13 | 37.38 | 36.09 | 10.61M |
| September 11, 2025 | 36 | 36.87 | 36.87 | 37.09 | 35.97 | 11.07M |
| September 10, 2025 | 37.06 | 36.43 | 36.43 | 37.34 | 35.97 | 12.42M |
| September 09, 2025 | 37.84 | 37.45 | 37.45 | 38.42 | 37.11 | 15.62M |
| September 08, 2025 | 36.6 | 38.03 | 38.03 | 39.4 | 35.2 | 23.95M |
| September 05, 2025 | 33.88 | 36.55 | 36.55 | 36.76 | 33.88 | 18.51M |
| September 04, 2025 | 34.84 | 33.77 | 33.77 | 36.49 | 33.03 | 14.35M |
| September 03, 2025 | 37.95 | 35.4 | 35.4 | 38 | 35.22 | 18.44M |
| September 02, 2025 | 36.3 | 38.77 | 38.77 | 40.37 | 36.3 | 31.92M |
| September 01, 2025 | 36 | 35.75 | 35.75 | 36.25 | 35.44 | 11.1M |
| August 29, 2025 | 35.68 | 36.65 | 36.65 | 37.5 | 35.58 | 16.65M |
| August 28, 2025 | 35.85 | 35.85 | 35.85 | 36.26 | 34.55 | 13.83M |
| August 27, 2025 | 36.35 | 36.03 | 36.03 | 37.2 | 35.6 | 15.93M |
| August 26, 2025 | 37 | 36.82 | 36.82 | 38.12 | 36.28 | 15.99M |
| August 25, 2025 | 37.35 | 36.77 | 36.77 | 37.51 | 36.6 | 16.32M |
| August 22, 2025 | 37 | 37.34 | 37.34 | 37.51 | 36.7 | 13.71M |
| August 21, 2025 | 38.72 | 37.28 | 37.28 | 38.76 | 36.6 | 18.42M |
| August 20, 2025 | 38.75 | 39.03 | 39.03 | 40.48 | 37.81 | 19.57M |
| August 19, 2025 | 40 | 39.46 | 39.46 | 40 | 38.31 | 29.29M |
| August 18, 2025 | 38.52 | 41.38 | 41.38 | 44.08 | 37.26 | 46.1M |
| August 15, 2025 | 33.86 | 38.68 | 38.68 | 39.53 | 33.8 | 45.02M |
| August 14, 2025 | 35.3 | 33.52 | 33.52 | 35.79 | 33.39 | 32.66M |
| August 13, 2025 | 35.27 | 36.2 | 36.2 | 36.72 | 34.04 | 47.06M |
| August 12, 2025 | 34.16 | 35.38 | 35.38 | 37.63 | 33.9 | 57.61M |
| August 11, 2025 | 29.05 | 32.88 | 32.88 | 32.88 | 29.03 | 27.12M |
| August 08, 2025 | 27.02 | 27.4 | 27.4 | 27.6 | 26.77 | 17.2M |
| August 07, 2025 | 26.81 | 27.1 | 27.1 | 27.18 | 26.35 | 18.2M |
| August 06, 2025 | 26.52 | 27.3 | 27.3 | 27.61 | 26 | 24.81M |
| August 05, 2025 | 25.31 | 26.18 | 26.18 | 26.4 | 25.21 | 14.14M |
| August 04, 2025 | 24.79 | 25.32 | 25.32 | 25.48 | 24.6 | 6.46M |
| August 01, 2025 | 24.4 | 24.76 | 24.76 | 24.99 | 24.27 | 4.98M |
| July 31, 2025 | 24.61 | 24.4 | 24.4 | 24.97 | 24.24 | 4.87M |
| July 30, 2025 | 25.17 | 24.68 | 24.68 | 25.28 | 24.42 | 5.99M |
| July 29, 2025 | 25.31 | 25.13 | 25.13 | 25.63 | 24.9 | 7.66M |
| July 28, 2025 | 24.58 | 25.39 | 25.39 | 25.67 | 24.55 | 9.16M |
| July 25, 2025 | 24.75 | 24.59 | 24.59 | 25.05 | 24.52 | 5.31M |
| July 24, 2025 | 24.7 | 24.75 | 24.75 | 24.92 | 24.51 | 4.69M |
| July 23, 2025 | 24.95 | 24.75 | 24.75 | 25.1 | 24.58 | 5.97M |
| July 22, 2025 | 25.43 | 25.07 | 25.07 | 25.76 | 24.97 | 7.64M |
| July 21, 2025 | 24.99 | 25.29 | 25.29 | 25.56 | 24.54 | 9.7M |
| July 18, 2025 | 25.44 | 24.96 | 24.96 | 26.05 | 24.68 | 11.57M |
| July 17, 2025 | 24.11 | 25.03 | 25.03 | 25.11 | 24.01 | 10.55M |
| July 16, 2025 | 24.15 | 24.14 | 24.14 | 24.49 | 23.98 | 4.05M |
| July 15, 2025 | 24.38 | 24.08 | 24.08 | 24.63 | 23.88 | 4.57M |
| July 14, 2025 | 24.08 | 24.49 | 24.49 | 24.8 | 23.89 | 5.44M |
| July 11, 2025 | 24.02 | 24.1 | 24.1 | 24.21 | 23.8 | 4M |
| July 10, 2025 | 24.49 | 24.18 | 24.18 | 24.62 | 24.07 | 3.59M |
| July 09, 2025 | 24.76 | 24.51 | 24.51 | 25.16 | 24.4 | 6.26M |
| July 08, 2025 | 23.97 | 24.62 | 24.62 | 24.64 | 23.8 | 6.31M |
| July 07, 2025 | 23.6 | 23.89 | 23.89 | 23.94 | 23.41 | 3.23M |