26.40
+1.16(+4.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 25.5 | 26.4 | 26.4 | 26.65 | 25.35 | 16.91M |
| October 23, 2025 | 25.04 | 25.24 | 25.24 | 25.5 | 24.4 | 11.65M |
| October 22, 2025 | 25.83 | 25.23 | 25.23 | 26.09 | 25.02 | 13.87M |
| October 21, 2025 | 24.83 | 25.9 | 25.9 | 25.99 | 24.41 | 24M |
| October 20, 2025 | 29 | 24.84 | 24.84 | 29.02 | 24.83 | 40.11M |
| October 17, 2025 | 28.58 | 28.42 | 28.42 | 29.94 | 27.93 | 26.6M |
| October 16, 2025 | 28 | 28.84 | 28.84 | 29.62 | 27.61 | 26.75M |
| October 15, 2025 | 28.1 | 28 | 28 | 28.24 | 26.6 | 18.18M |
| October 14, 2025 | 29.48 | 27.73 | 27.73 | 30.99 | 27.55 | 36.26M |
| October 13, 2025 | 26.71 | 28.67 | 28.67 | 29.09 | 26.68 | 22.19M |
| October 10, 2025 | 28.2 | 28.47 | 28.47 | 28.99 | 27.87 | 23.19M |
| October 09, 2025 | 26.1 | 28.75 | 28.75 | 30 | 26.1 | 34.84M |
| September 30, 2025 | 26 | 26.16 | 26.16 | 26.34 | 25.5 | 12.62M |
| September 29, 2025 | 25.81 | 25.88 | 25.88 | 26.69 | 25.57 | 15.17M |
| September 26, 2025 | 27 | 25.88 | 25.88 | 27.16 | 25.51 | 21.17M |
| September 25, 2025 | 27.19 | 27.16 | 27.16 | 27.65 | 26.6 | 18.72M |
| September 24, 2025 | 26.6 | 27.17 | 27.17 | 27.6 | 26 | 17.99M |
| September 23, 2025 | 27.71 | 26.85 | 26.85 | 27.87 | 25.94 | 23.67M |
| September 22, 2025 | 25.71 | 27.7 | 27.7 | 27.76 | 25.22 | 32.15M |
| September 19, 2025 | 24.96 | 26.01 | 26.01 | 27.3 | 24.96 | 17.58M |
| September 18, 2025 | 26.9 | 26.27 | 26.27 | 27.69 | 25.82 | 24.28M |
| September 17, 2025 | 26.05 | 27.08 | 27.08 | 27.78 | 26 | 22.8M |
| September 16, 2025 | 26.27 | 26.2 | 26.2 | 26.65 | 25.45 | 17.33M |
| September 15, 2025 | 26 | 26.23 | 26.23 | 26.85 | 25.86 | 18.08M |
| September 12, 2025 | 24.96 | 26.09 | 26.09 | 27.2 | 24.6 | 32.07M |
| September 11, 2025 | 22.8 | 24.72 | 24.72 | 24.9 | 22.6 | 22.76M |
| September 10, 2025 | 22.68 | 22.9 | 22.9 | 23.3 | 22.56 | 12.05M |
| September 09, 2025 | 23.31 | 22.65 | 22.65 | 23.39 | 22.38 | 14.07M |
| September 08, 2025 | 23.52 | 23.4 | 23.4 | 23.85 | 23 | 12.46M |
| September 05, 2025 | 22.69 | 23.38 | 23.38 | 23.54 | 22.25 | 17.32M |
| September 04, 2025 | 24.08 | 22.49 | 22.49 | 24.5 | 21.95 | 26.11M |
| September 03, 2025 | 23.96 | 23.95 | 23.95 | 24.36 | 23.48 | 17.13M |
| September 02, 2025 | 25.68 | 23.6 | 23.6 | 25.98 | 23.36 | 26.69M |
| September 01, 2025 | 25.49 | 25.49 | 25.49 | 25.7 | 24.6 | 18.08M |
| August 29, 2025 | 25.07 | 25.29 | 25.29 | 25.49 | 24.84 | 17.5M |
| August 28, 2025 | 24.7 | 25.48 | 25.48 | 25.54 | 24 | 26.27M |
| August 27, 2025 | 26.31 | 24.8 | 24.8 | 27.27 | 24.67 | 36.6M |
| August 26, 2025 | 25.49 | 25.81 | 25.81 | 26.87 | 25.37 | 36.95M |
| August 25, 2025 | 25.13 | 25.33 | 25.33 | 25.66 | 23.9 | 31.56M |
| August 22, 2025 | 25.8 | 25.49 | 25.49 | 26.93 | 25.4 | 27.64M |
| August 21, 2025 | 25.61 | 25.3 | 25.3 | 25.97 | 24.76 | 32.8M |
| August 20, 2025 | 23.5 | 26.4 | 26.4 | 26.55 | 23.12 | 48.99M |
| August 19, 2025 | 23.86 | 23.3 | 23.3 | 24.18 | 23 | 29.03M |
| August 18, 2025 | 23.32 | 24.02 | 24.02 | 25 | 22.6 | 44.66M |
| August 15, 2025 | 21.38 | 21.85 | 21.85 | 21.99 | 21.07 | 23.49M |
| August 14, 2025 | 21.68 | 21.2 | 21.2 | 22.07 | 21.1 | 26.85M |
| August 13, 2025 | 21.38 | 21.79 | 21.79 | 22 | 20.81 | 33.02M |
| August 12, 2025 | 18.8 | 21 | 21 | 21.45 | 18.76 | 37.03M |
| August 11, 2025 | 18.78 | 18.84 | 18.84 | 19.17 | 18.7 | 7.94M |
| August 08, 2025 | 18.85 | 18.71 | 18.71 | 19.15 | 18.51 | 9.6M |
| August 07, 2025 | 18.67 | 18.95 | 18.95 | 19.58 | 18.6 | 15.13M |
| August 06, 2025 | 18.42 | 18.78 | 18.78 | 19 | 18.36 | 12.06M |
| August 05, 2025 | 18.22 | 18.45 | 18.45 | 18.62 | 18.14 | 8.33M |
| August 04, 2025 | 17.86 | 18.22 | 18.22 | 18.36 | 17.82 | 8.53M |
| August 01, 2025 | 18.4 | 18.02 | 18.02 | 18.49 | 17.91 | 10.15M |
| July 31, 2025 | 18.42 | 18.35 | 18.35 | 19.02 | 18.22 | 13.8M |
| July 30, 2025 | 18.8 | 18.44 | 18.44 | 19.05 | 18.28 | 15.89M |
| July 29, 2025 | 18.08 | 18.6 | 18.6 | 18.82 | 17.96 | 17.1M |
| July 28, 2025 | 17.15 | 18.11 | 18.11 | 18.42 | 17.13 | 23.56M |
| July 25, 2025 | 17.15 | 17.08 | 17.08 | 17.25 | 17 | 5.18M |