39.90
+6.65(+20.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 33.03 | 39.9 | 39.9 | 39.9 | 32.96 | 17.44M |
September 29, 2025 | 33.26 | 33.25 | 33.25 | 33.8 | 32.5 | 7.37M |
September 26, 2025 | 31.78 | 33.4 | 33.4 | 34.25 | 31.59 | 13.49M |
September 25, 2025 | 31.25 | 32.07 | 32.07 | 32.3 | 31.1 | 9.85M |
September 24, 2025 | 30.81 | 31.32 | 31.32 | 32.16 | 30.22 | 12.09M |
September 23, 2025 | 29.09 | 30.99 | 30.99 | 31.8 | 28.8 | 12.09M |
September 22, 2025 | 29 | 29.09 | 29.09 | 29.29 | 28.7 | 3.92M |
September 19, 2025 | 29.42 | 28.97 | 28.97 | 29.69 | 28.88 | 4.34M |
September 18, 2025 | 30.1 | 29.59 | 29.59 | 30.68 | 29.31 | 6.11M |
September 17, 2025 | 30 | 30.29 | 30.29 | 31.1 | 29.72 | 5.82M |
September 16, 2025 | 29.61 | 29.89 | 29.89 | 30.03 | 29.25 | 4.48M |
September 15, 2025 | 29.16 | 29.6 | 29.6 | 30.19 | 29.16 | 8.35M |
September 12, 2025 | 29.41 | 29.03 | 29.03 | 29.75 | 29.03 | 3.52M |
September 11, 2025 | 28.6 | 29.34 | 29.34 | 29.7 | 28.5 | 7.2M |
September 10, 2025 | 29.86 | 28.73 | 28.73 | 30.1 | 28.62 | 9.76M |
September 09, 2025 | 31 | 30.6 | 30.6 | 31 | 29.88 | 6.07M |
September 08, 2025 | 31.84 | 31.18 | 31.18 | 31.84 | 30.55 | 6.04M |
September 05, 2025 | 31.48 | 31.97 | 31.97 | 32.09 | 30.89 | 8.17M |
September 04, 2025 | 30.48 | 31.7 | 31.7 | 31.81 | 29.92 | 9.5M |
September 03, 2025 | 30 | 30.48 | 30.48 | 30.96 | 29.5 | 5.34M |
September 02, 2025 | 31 | 30.12 | 30.12 | 31 | 29.37 | 6.88M |
September 01, 2025 | 30.59 | 31.01 | 31.01 | 31.05 | 30.45 | 4.64M |
August 29, 2025 | 30.9 | 30.69 | 30.69 | 31.18 | 30.2 | 4.6M |
August 28, 2025 | 30.53 | 31.2 | 31.2 | 31.3 | 30.18 | 6.05M |
August 27, 2025 | 32.11 | 30.73 | 30.73 | 32.37 | 30.69 | 9.61M |
August 26, 2025 | 31.8 | 32.55 | 32.55 | 32.58 | 30.75 | 10.23M |
August 25, 2025 | 32.49 | 32.03 | 32.03 | 32.99 | 31.81 | 12.87M |
August 22, 2025 | 33.95 | 33.07 | 33.07 | 33.97 | 31.61 | 18.15M |
August 21, 2025 | 32.14 | 33.95 | 33.95 | 37 | 31.01 | 22.45M |
August 20, 2025 | 28.01 | 31.98 | 31.98 | 31.98 | 28.01 | 10.73M |
August 19, 2025 | 25.85 | 26.65 | 26.65 | 26.73 | 25.41 | 4.9M |
August 18, 2025 | 26.16 | 25.98 | 25.98 | 26.16 | 25.75 | 2.2M |
August 15, 2025 | 25.35 | 25.97 | 25.97 | 26.1 | 25.25 | 2.81M |
August 14, 2025 | 26.19 | 25.38 | 25.38 | 26.2 | 25.27 | 3.14M |
August 13, 2025 | 25.8 | 26.09 | 26.09 | 26.26 | 25.69 | 2.79M |
August 12, 2025 | 25.71 | 25.76 | 25.76 | 25.88 | 25.42 | 2.13M |
August 11, 2025 | 25.2 | 25.61 | 25.61 | 25.97 | 25.1 | 3.97M |
August 08, 2025 | 24.86 | 25.2 | 25.2 | 25.35 | 24.6 | 2.53M |
August 07, 2025 | 25.03 | 24.78 | 24.78 | 25.31 | 24.66 | 1.71M |
August 06, 2025 | 24.85 | 25 | 25 | 25.3 | 24.85 | 2.01M |
August 05, 2025 | 24.95 | 24.99 | 24.99 | 25.13 | 24.65 | 1.62M |
August 04, 2025 | 24.32 | 24.95 | 24.95 | 24.97 | 24.14 | 2.29M |
August 01, 2025 | 24.23 | 24.33 | 24.33 | 25.03 | 24.1 | 2.38M |
July 31, 2025 | 24.51 | 24.24 | 24.24 | 24.82 | 24.1 | 2.04M |
July 30, 2025 | 24.81 | 24.69 | 24.69 | 25.01 | 24.45 | 1.9M |
July 29, 2025 | 24.89 | 25.01 | 25.01 | 25.17 | 24.74 | 1.18M |
July 28, 2025 | 25.35 | 25.03 | 25.03 | 25.35 | 24.8 | 1.67M |
July 25, 2025 | 24.8 | 25.29 | 25.29 | 25.37 | 24.57 | 2.72M |
July 24, 2025 | 24.99 | 24.92 | 24.92 | 25.1 | 24.64 | 1.65M |
July 23, 2025 | 25.01 | 24.83 | 24.83 | 25.03 | 24.68 | 1.39M |
July 22, 2025 | 24.99 | 24.85 | 24.85 | 25.2 | 24.66 | 1.57M |
July 21, 2025 | 24.8 | 25.07 | 25.07 | 25.1 | 24.2 | 2.73M |
July 18, 2025 | 24.95 | 24.59 | 24.59 | 24.96 | 24.4 | 1.4M |
July 17, 2025 | 24.98 | 24.88 | 24.88 | 25.02 | 24.72 | 1.81M |
July 16, 2025 | 24.23 | 24.98 | 24.98 | 25.18 | 24.19 | 3.93M |
July 15, 2025 | 24.25 | 24.24 | 24.24 | 24.46 | 23.92 | 1.57M |
July 14, 2025 | 24.03 | 24.2 | 24.2 | 24.31 | 23.9 | 1.27M |
July 11, 2025 | 23.58 | 23.97 | 23.97 | 24.18 | 23.38 | 1.58M |
July 10, 2025 | 23.79 | 23.58 | 23.58 | 23.87 | 23.24 | 1.51M |
July 09, 2025 | 24.15 | 23.86 | 23.86 | 24.24 | 23.72 | 1.33M |