26.08
+0.44(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.66 | 26.08 | 26.08 | 26.2 | 25.55 | 3.01M |
| August 15, 2025 | 25.26 | 25.64 | 25.64 | 25.98 | 25.2 | 2.6M |
| August 14, 2025 | 26.02 | 25.35 | 25.35 | 26.15 | 25.32 | 3.23M |
| August 13, 2025 | 26.28 | 26.07 | 26.07 | 26.41 | 25.82 | 2.33M |
| August 12, 2025 | 26.56 | 26.21 | 26.21 | 26.75 | 26.16 | 2.58M |
| August 11, 2025 | 26.15 | 26.66 | 26.66 | 27.16 | 25.92 | 4.98M |
| August 08, 2025 | 25.52 | 26.11 | 26.11 | 26.25 | 25.47 | 3.8M |
| August 07, 2025 | 25.9 | 25.69 | 25.69 | 26 | 25.43 | 2.54M |
| August 06, 2025 | 26.3 | 25.92 | 25.92 | 26.31 | 25.76 | 3.17M |
| August 05, 2025 | 25.67 | 25.86 | 25.86 | 26.26 | 25.65 | 2.32M |
| August 04, 2025 | 25.73 | 25.66 | 25.66 | 25.78 | 25.43 | 1.54M |
| August 01, 2025 | 25.4 | 25.73 | 25.73 | 25.92 | 25.3 | 1.77M |
| July 31, 2025 | 25.69 | 25.45 | 25.45 | 25.82 | 25.33 | 2.38M |
| July 30, 2025 | 25.98 | 25.74 | 25.74 | 26 | 25.61 | 2.57M |
| July 29, 2025 | 25.79 | 25.97 | 25.97 | 25.99 | 25.46 | 3.21M |
| July 28, 2025 | 26.08 | 25.79 | 25.79 | 26.1 | 25.68 | 2.15M |
| July 25, 2025 | 26.09 | 25.81 | 25.81 | 26.4 | 25.73 | 3.06M |
| July 24, 2025 | 26.12 | 26.01 | 26.01 | 26.28 | 25.68 | 4.89M |
| July 23, 2025 | 27.69 | 25.99 | 25.99 | 27.69 | 25.9 | 9M |
| July 22, 2025 | 27.73 | 27.72 | 27.72 | 28.18 | 27.14 | 11.56M |
| July 21, 2025 | 26.36 | 27.72 | 27.72 | 28.5 | 25.68 | 15.01M |
| July 18, 2025 | 25.04 | 24.82 | 24.82 | 25.07 | 24.71 | 1.31M |
| July 17, 2025 | 24.76 | 24.89 | 24.89 | 25.13 | 24.69 | 1.89M |
| July 16, 2025 | 24.9 | 24.75 | 24.75 | 24.99 | 24.63 | 1.46M |
| July 15, 2025 | 25.23 | 24.95 | 24.95 | 25.44 | 24.78 | 2.08M |
| July 14, 2025 | 24.97 | 25.35 | 25.35 | 25.72 | 24.84 | 2.58M |
| July 11, 2025 | 25.27 | 24.97 | 24.97 | 25.44 | 24.8 | 3.29M |
| July 10, 2025 | 25.07 | 25.39 | 25.39 | 25.8 | 25.01 | 3.16M |
| July 09, 2025 | 25.58 | 25.27 | 25.27 | 25.97 | 25.2 | 4.51M |
| July 08, 2025 | 25.15 | 25.8 | 25.8 | 25.88 | 24.78 | 6.48M |
| July 07, 2025 | 23.62 | 25.42 | 25.42 | 25.8 | 23.62 | 8.57M |
| July 04, 2025 | 24.24 | 23.76 | 23.76 | 24.34 | 23.71 | 1.92M |
| July 03, 2025 | 24.25 | 24.25 | 24.25 | 24.77 | 23.85 | 3.71M |
| July 02, 2025 | 23.96 | 24.25 | 24.25 | 24.28 | 23.7 | 2.82M |
| July 01, 2025 | 24.21 | 23.9 | 23.9 | 24.21 | 23.69 | 1.23M |
| June 30, 2025 | 23.96 | 24.03 | 24.03 | 24.1 | 23.82 | 1.34M |
| June 27, 2025 | 23.65 | 23.87 | 23.87 | 23.96 | 23.65 | 1.48M |
| June 26, 2025 | 23.91 | 23.65 | 23.65 | 24.19 | 23.59 | 2.04M |
| June 25, 2025 | 23.89 | 23.82 | 23.82 | 23.98 | 23.5 | 2.12M |
| June 24, 2025 | 23 | 23.88 | 23.88 | 24.05 | 22.91 | 3.31M |
| June 23, 2025 | 22.56 | 22.93 | 22.93 | 22.95 | 22.36 | 860,700 |
| June 20, 2025 | 22.68 | 22.55 | 22.55 | 23.05 | 22.51 | 1M |
| June 19, 2025 | 23.11 | 22.72 | 22.72 | 23.51 | 22.68 | 1.29M |
| June 18, 2025 | 23 | 23.16 | 23.16 | 23.17 | 22.85 | 836,250 |
| June 17, 2025 | 23.45 | 23.14 | 23.14 | 23.47 | 23.01 | 1.12M |
| June 16, 2025 | 22.99 | 23.45 | 23.45 | 23.56 | 22.82 | 1.49M |
| June 13, 2025 | 23.65 | 23.02 | 23.02 | 23.65 | 22.88 | 2M |
| June 12, 2025 | 23.65 | 23.74 | 23.74 | 23.74 | 23.4 | 1.43M |
| June 11, 2025 | 23.68 | 23.74 | 23.74 | 23.93 | 23.62 | 1.65M |
| June 10, 2025 | 23.73 | 23.71 | 23.71 | 24.28 | 23.33 | 3.14M |
| June 09, 2025 | 23.55 | 23.62 | 23.62 | 23.85 | 23.44 | 2.84M |
| June 06, 2025 | 23.98 | 23.53 | 23.53 | 24.96 | 23.45 | 5.74M |
| June 05, 2025 | 22.51 | 23.66 | 23.66 | 25.22 | 22.51 | 6.39M |
| June 04, 2025 | 22.2 | 22.32 | 22.27 | 22.54 | 22.15 | 877,150 |
| June 03, 2025 | 22.15 | 22.15 | 22.1 | 22.5 | 22 | 850,100 |
| May 30, 2025 | 22.75 | 22.28 | 22.23 | 22.83 | 22.24 | 1.27M |
| May 29, 2025 | 22.39 | 22.71 | 22.71 | 22.83 | 22.39 | 1.15M |
| May 28, 2025 | 22.76 | 22.39 | 22.39 | 22.84 | 22.35 | 922,990 |
| May 27, 2025 | 22.92 | 22.7 | 22.7 | 23.08 | 22.55 | 1M |
| May 26, 2025 | 22.8 | 22.93 | 22.93 | 22.93 | 22.4 | 1.37M |