26.04
-0.24(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.13 | 26.04 | 26.04 | 26.73 | 25.9 | 1.49M |
| September 25, 2025 | 26.57 | 26.28 | 26.28 | 27.29 | 26.12 | 2.45M |
| September 24, 2025 | 25.2 | 26.54 | 26.54 | 27.1 | 24.91 | 4.1M |
| September 23, 2025 | 25.72 | 25.26 | 25.26 | 25.97 | 24.48 | 2.24M |
| September 22, 2025 | 25.9 | 25.6 | 25.6 | 26.03 | 25.4 | 1.3M |
| September 19, 2025 | 25.9 | 25.8 | 25.8 | 26.24 | 25.5 | 2.18M |
| September 18, 2025 | 26.45 | 26.01 | 26.01 | 27.1 | 25.73 | 2.82M |
| September 17, 2025 | 26.44 | 26.67 | 26.67 | 27.02 | 26.18 | 2.39M |
| September 16, 2025 | 25.94 | 26.32 | 26.32 | 26.37 | 25.82 | 2.15M |
| September 15, 2025 | 26.17 | 25.93 | 25.93 | 26.28 | 25.88 | 1.62M |
| September 12, 2025 | 26.63 | 26.31 | 26.31 | 26.75 | 26.13 | 2.08M |
| September 11, 2025 | 25.96 | 26.66 | 26.66 | 26.85 | 25.83 | 2.24M |
| September 10, 2025 | 25.94 | 26.22 | 26.22 | 26.72 | 25.94 | 2.05M |
| September 09, 2025 | 27.01 | 26.02 | 26.02 | 27.33 | 25.85 | 3.73M |
| September 08, 2025 | 26.39 | 26.36 | 26.36 | 26.48 | 25.89 | 2.84M |
| September 05, 2025 | 26.33 | 26.32 | 26.32 | 26.45 | 26.02 | 2.77M |
| September 04, 2025 | 26.56 | 26.23 | 26.23 | 27.44 | 25.7 | 3.72M |
| September 03, 2025 | 28.05 | 26.5 | 26.5 | 28.05 | 26.44 | 3.47M |
| September 02, 2025 | 28.83 | 27.85 | 27.85 | 28.99 | 27.2 | 4.07M |
| September 01, 2025 | 29.01 | 28.83 | 28.83 | 29.38 | 28.78 | 2.85M |
| August 29, 2025 | 29.8 | 28.86 | 28.86 | 30.48 | 28.62 | 4.61M |
| August 28, 2025 | 29.33 | 30.1 | 30.1 | 30.77 | 29.33 | 4.47M |
| August 27, 2025 | 30.41 | 29.8 | 29.8 | 30.85 | 29.64 | 4.3M |
| August 26, 2025 | 30.18 | 30.69 | 30.69 | 31.5 | 28.99 | 5.91M |
| August 25, 2025 | 29.91 | 30.19 | 30.19 | 30.3 | 29.61 | 4.28M |
| August 22, 2025 | 30.31 | 30.07 | 30.07 | 31 | 29.88 | 4.41M |
| August 21, 2025 | 30.95 | 30.6 | 30.6 | 31.44 | 29.9 | 5.99M |
| August 20, 2025 | 31.11 | 31.4 | 31.4 | 32.1 | 30.7 | 7.98M |
| August 19, 2025 | 30.74 | 32.56 | 32.56 | 33.36 | 30.1 | 13.49M |
| August 18, 2025 | 31.51 | 30.34 | 30.34 | 31.97 | 30.18 | 11.47M |
| August 15, 2025 | 28.75 | 30.3 | 30.3 | 31.36 | 28.33 | 11.4M |
| August 14, 2025 | 29.44 | 28.75 | 28.75 | 30 | 28.16 | 9.66M |
| August 13, 2025 | 28.84 | 29.04 | 29.04 | 30.87 | 28.61 | 11.85M |
| August 12, 2025 | 28.02 | 28.44 | 28.44 | 28.86 | 27.71 | 5.66M |
| August 11, 2025 | 28.27 | 28.6 | 28.6 | 29.2 | 27.61 | 7.6M |
| August 08, 2025 | 26.76 | 28.27 | 28.27 | 28.52 | 26.7 | 6.84M |
| August 07, 2025 | 26.98 | 26.83 | 26.83 | 27.29 | 26.73 | 2.64M |
| August 06, 2025 | 26.77 | 26.98 | 26.98 | 27.18 | 26.5 | 3.37M |
| August 05, 2025 | 26.14 | 26.74 | 26.74 | 26.79 | 25.86 | 3.61M |
| August 04, 2025 | 25.98 | 26.14 | 26.14 | 26.45 | 25.75 | 2.72M |
| August 01, 2025 | 25.7 | 25.94 | 25.94 | 26.25 | 25.68 | 2.05M |
| July 31, 2025 | 26.27 | 25.75 | 25.75 | 26.5 | 25.66 | 3.77M |
| July 30, 2025 | 26.29 | 26.59 | 26.59 | 27.3 | 25.74 | 5.56M |
| July 29, 2025 | 26.81 | 26.05 | 26.05 | 26.88 | 25.92 | 3.05M |
| July 28, 2025 | 25.93 | 25.98 | 25.98 | 26.09 | 25.74 | 2.15M |
| July 25, 2025 | 26.06 | 25.81 | 25.81 | 26.25 | 25.72 | 2.43M |
| July 24, 2025 | 26.21 | 26.11 | 26.11 | 26.38 | 25.87 | 3.17M |
| July 23, 2025 | 27.29 | 26.39 | 26.39 | 27.3 | 26.39 | 3.26M |
| July 22, 2025 | 27.15 | 27.29 | 27.29 | 27.36 | 26.45 | 5.18M |
| July 21, 2025 | 26.2 | 27.15 | 27.15 | 27.48 | 26.2 | 6.53M |
| July 18, 2025 | 26.01 | 25.95 | 25.95 | 26.06 | 25.68 | 2.43M |
| July 17, 2025 | 25.83 | 25.95 | 25.95 | 26.14 | 25.56 | 2.32M |
| July 16, 2025 | 26.11 | 25.85 | 25.85 | 26.29 | 25.73 | 3.21M |
| July 15, 2025 | 26.66 | 26.21 | 26.21 | 27.02 | 26.13 | 5.06M |
| July 14, 2025 | 25.18 | 27.12 | 27.12 | 27.28 | 24.98 | 9.66M |
| July 11, 2025 | 25.52 | 25.2 | 25.2 | 25.73 | 24.62 | 7.52M |
| July 10, 2025 | 27.77 | 26.75 | 26.75 | 29 | 26.16 | 12.92M |
| July 09, 2025 | 25.42 | 25.18 | 25.18 | 25.68 | 25.1 | 1.34M |
| July 08, 2025 | 25.38 | 25.36 | 25.36 | 25.54 | 25.07 | 1.48M |
| July 07, 2025 | 24.68 | 25.4 | 25.4 | 25.97 | 24.42 | 3.07M |