26.94
+0.24(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.79 | 26.94 | 26.94 | 27.39 | 26.79 | 1.89M |
| August 15, 2025 | 26.67 | 26.7 | 26.7 | 27.27 | 26.62 | 2.1M |
| August 14, 2025 | 27.87 | 26.67 | 26.67 | 27.87 | 26.67 | 2.51M |
| August 13, 2025 | 27.97 | 27.69 | 27.69 | 28.15 | 27.37 | 2.01M |
| August 12, 2025 | 28.13 | 27.82 | 27.82 | 28.54 | 27.5 | 2.09M |
| August 11, 2025 | 27.6 | 28.09 | 28.09 | 28.13 | 27.24 | 2.55M |
| August 08, 2025 | 26.9 | 27.45 | 27.45 | 27.98 | 26.81 | 3.05M |
| August 07, 2025 | 27.11 | 27.03 | 27.03 | 27.2 | 26.78 | 1.33M |
| August 06, 2025 | 26.92 | 27.11 | 27.11 | 27.19 | 26.71 | 1.92M |
| August 05, 2025 | 26.49 | 26.85 | 26.85 | 27 | 26.49 | 1.59M |
| August 04, 2025 | 25.79 | 26.39 | 26.39 | 26.44 | 25.65 | 1.97M |
| August 01, 2025 | 25.16 | 25.79 | 25.79 | 25.9 | 25.14 | 2.17M |
| July 31, 2025 | 26.15 | 25.17 | 25.17 | 26.36 | 25.01 | 2.86M |
| July 30, 2025 | 26.28 | 26.15 | 26.15 | 26.41 | 25.91 | 1.22M |
| July 29, 2025 | 26.41 | 26.29 | 26.29 | 26.65 | 25.89 | 1.73M |
| July 28, 2025 | 26.11 | 26.42 | 26.42 | 26.66 | 25.93 | 2.02M |
| July 25, 2025 | 26.24 | 26.06 | 26.06 | 26.27 | 25.71 | 1.42M |
| July 24, 2025 | 26.02 | 26.07 | 26.07 | 26.26 | 25.87 | 1.57M |
| July 23, 2025 | 26.36 | 26.01 | 26.01 | 26.36 | 25.91 | 1.3M |
| July 22, 2025 | 26.28 | 26.22 | 26.22 | 26.5 | 26 | 1.59M |
| July 21, 2025 | 25.81 | 26.28 | 26.28 | 26.33 | 25.71 | 1.54M |
| July 18, 2025 | 25.58 | 25.74 | 25.74 | 25.78 | 25.31 | 1.66M |
| July 17, 2025 | 25.99 | 25.58 | 25.58 | 26.22 | 25.42 | 1.35M |
| July 16, 2025 | 25.56 | 25.62 | 25.62 | 25.79 | 25.41 | 1.2M |
| July 15, 2025 | 25.73 | 25.55 | 25.55 | 25.92 | 25.01 | 1.84M |
| July 14, 2025 | 25.34 | 25.87 | 25.87 | 25.97 | 25.34 | 2.2M |
| July 11, 2025 | 25.29 | 25.3 | 25.3 | 25.39 | 24.95 | 1.62M |
| July 10, 2025 | 25.36 | 25.3 | 25.3 | 25.61 | 25.05 | 1.61M |
| July 09, 2025 | 25.47 | 25.44 | 25.44 | 25.63 | 25.35 | 1.55M |
| July 08, 2025 | 25.48 | 25.51 | 25.51 | 25.51 | 25.22 | 1.51M |
| July 07, 2025 | 24.85 | 25.49 | 25.49 | 25.55 | 24.81 | 1.63M |
| July 04, 2025 | 25.12 | 24.95 | 24.95 | 25.21 | 24.76 | 1.61M |
| July 03, 2025 | 24.97 | 25.18 | 25.18 | 25.28 | 24.85 | 1.72M |
| July 02, 2025 | 24.84 | 24.88 | 24.88 | 25.21 | 24.64 | 1.6M |
| July 01, 2025 | 24.99 | 24.83 | 24.83 | 25.08 | 24.58 | 1.72M |
| June 30, 2025 | 24.66 | 24.9 | 24.9 | 24.99 | 24.58 | 1.57M |
| June 27, 2025 | 24.44 | 24.58 | 24.58 | 24.72 | 24.37 | 1.48M |
| June 26, 2025 | 24.7 | 24.43 | 24.43 | 24.85 | 24.29 | 2.41M |
| June 25, 2025 | 24.78 | 24.66 | 24.66 | 25.24 | 24.48 | 3.33M |
| June 24, 2025 | 23.9 | 24.81 | 24.81 | 26 | 23.9 | 4.11M |
| June 23, 2025 | 22.42 | 23.33 | 23.33 | 23.43 | 22.4 | 1.63M |
| June 20, 2025 | 22.9 | 22.59 | 22.59 | 23.42 | 22.55 | 1.34M |
| June 19, 2025 | 23.7 | 22.73 | 22.73 | 23.77 | 22.72 | 1.82M |
| June 18, 2025 | 23.86 | 23.7 | 23.7 | 23.95 | 23.47 | 1.26M |
| June 17, 2025 | 24.18 | 24.03 | 24.03 | 24.41 | 23.85 | 1.08M |
| June 16, 2025 | 23.66 | 24.18 | 24.18 | 24.46 | 23.53 | 1.79M |
| June 13, 2025 | 24.36 | 23.72 | 23.72 | 24.58 | 23.63 | 2.05M |
| June 12, 2025 | 24.26 | 24.47 | 24.47 | 24.76 | 24.15 | 1.72M |
| June 11, 2025 | 24.4 | 24.25 | 24.25 | 24.58 | 24.2 | 1.48M |
| June 10, 2025 | 24.81 | 24.28 | 24.28 | 24.81 | 24.07 | 2.01M |
| June 09, 2025 | 24.65 | 24.7 | 24.7 | 24.85 | 24.5 | 1.86M |
| June 06, 2025 | 24.44 | 24.52 | 24.52 | 24.75 | 24.11 | 2.42M |
| June 05, 2025 | 23.85 | 24.5 | 24.5 | 24.96 | 23.48 | 4.16M |
| June 04, 2025 | 23.48 | 23.77 | 23.77 | 23.84 | 23.46 | 1.45M |
| June 03, 2025 | 23.47 | 23.48 | 23.48 | 23.8 | 23.47 | 1.51M |
| May 30, 2025 | 24.1 | 23.6 | 23.6 | 24.2 | 23.42 | 1.86M |
| May 29, 2025 | 23.75 | 24.21 | 24.21 | 24.29 | 23.66 | 2.34M |
| May 28, 2025 | 23.56 | 23.9 | 23.9 | 24.23 | 23.56 | 2.4M |
| May 27, 2025 | 23.41 | 23.64 | 23.64 | 23.84 | 23.27 | 1.58M |
| May 26, 2025 | 23.71 | 23.5 | 23.5 | 23.83 | 23.25 | 1.82M |