29.13
+2.43(+9.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.42 | 29.13 | 29.13 | 30.69 | 25.82 | 67.67M |
| September 25, 2025 | 27.71 | 26.7 | 26.7 | 28.78 | 26.6 | 45.03M |
| September 24, 2025 | 28.4 | 28.28 | 28.28 | 29.48 | 26.86 | 60.93M |
| September 23, 2025 | 30.02 | 29.62 | 29.62 | 30.88 | 27.89 | 70.79M |
| September 22, 2025 | 27.77 | 30.5 | 30.5 | 31.2 | 27.02 | 85.6M |
| September 19, 2025 | 19.4 | 26.61 | 26.61 | 29.79 | 19.4 | 82.98M |
| September 18, 2025 | 26.79 | 29.23 | 29.23 | 29.23 | 26.79 | 90.83M |
| September 17, 2025 | 20.71 | 24.36 | 24.36 | 24.36 | 20.68 | 33.87M |
| September 16, 2025 | 19.63 | 20.3 | 20.3 | 20.3 | 19.39 | 16.91M |
| September 15, 2025 | 20.06 | 19.75 | 19.75 | 20.38 | 19.43 | 18.83M |
| September 12, 2025 | 19.4 | 20.3 | 20.3 | 21 | 19.02 | 25.18M |
| September 11, 2025 | 19.1 | 19.49 | 19.49 | 19.69 | 18.68 | 15.31M |
| September 10, 2025 | 19.9 | 19.23 | 19.23 | 20.5 | 19.22 | 15.34M |
| September 09, 2025 | 20.35 | 19.86 | 19.86 | 20.78 | 19.6 | 22.79M |
| September 08, 2025 | 19.99 | 20.37 | 20.37 | 20.56 | 19.56 | 30.82M |
| September 05, 2025 | 18.21 | 19.7 | 19.7 | 19.99 | 18.03 | 32.67M |
| September 04, 2025 | 18.67 | 18.1 | 18.1 | 19.32 | 17.81 | 16.22M |
| September 03, 2025 | 18.49 | 19.06 | 19.06 | 19.47 | 17.89 | 22.73M |
| September 02, 2025 | 19.33 | 18.45 | 18.45 | 19.4 | 17.9 | 15.53M |
| September 01, 2025 | 18.95 | 19.31 | 19.31 | 19.57 | 18.85 | 18.32M |
| August 29, 2025 | 18.57 | 18.7 | 18.7 | 19.14 | 18.35 | 11.31M |
| August 28, 2025 | 18.53 | 18.58 | 18.58 | 18.8 | 17.92 | 12.61M |
| August 27, 2025 | 19.26 | 18.5 | 18.5 | 19.38 | 18.5 | 16.34M |
| August 26, 2025 | 19.49 | 19.32 | 19.32 | 19.65 | 19.25 | 12.57M |
| August 25, 2025 | 19.68 | 19.49 | 19.49 | 19.91 | 19.28 | 15.07M |
| August 22, 2025 | 19.91 | 19.67 | 19.67 | 20.15 | 19.37 | 16.1M |
| August 21, 2025 | 19.89 | 19.73 | 19.73 | 20.26 | 19.42 | 17.92M |
| August 20, 2025 | 19.8 | 20.01 | 20.01 | 20.4 | 19.64 | 19.91M |
| August 19, 2025 | 18.91 | 20 | 20 | 20.28 | 18.63 | 31.78M |
| August 18, 2025 | 18.71 | 19.09 | 19.09 | 19.5 | 18.4 | 22.99M |
| August 15, 2025 | 17.91 | 18.48 | 18.48 | 18.72 | 17.91 | 17.55M |
| August 14, 2025 | 18.59 | 18 | 18 | 18.61 | 17.8 | 17.13M |
| August 13, 2025 | 18 | 18.6 | 18.6 | 18.6 | 17.83 | 16.37M |
| August 12, 2025 | 17.9 | 18 | 18 | 18.14 | 17.67 | 9.97M |
| August 11, 2025 | 17.58 | 17.99 | 17.99 | 18.4 | 17.41 | 13.81M |
| August 08, 2025 | 17.71 | 17.58 | 17.58 | 17.86 | 17.15 | 14.1M |
| August 07, 2025 | 18.44 | 18.06 | 18.06 | 18.58 | 18.01 | 10.13M |
| August 06, 2025 | 18.3 | 18.49 | 18.49 | 18.78 | 18.16 | 12.68M |
| August 05, 2025 | 18.07 | 18.28 | 18.28 | 18.33 | 17.96 | 12.3M |
| August 04, 2025 | 17.23 | 17.99 | 17.99 | 18.05 | 17.13 | 14.62M |
| August 01, 2025 | 17.41 | 17.39 | 17.39 | 17.92 | 17.26 | 9.66M |
| July 31, 2025 | 17.38 | 17.55 | 17.55 | 17.95 | 17.33 | 12.62M |
| July 30, 2025 | 17.5 | 17.36 | 17.36 | 17.58 | 17.14 | 8.3M |
| July 29, 2025 | 17.89 | 17.63 | 17.63 | 17.98 | 17.45 | 9.6M |
| July 28, 2025 | 18 | 18.04 | 18.04 | 18.25 | 17.67 | 13.82M |
| July 25, 2025 | 17.65 | 17.9 | 17.9 | 17.98 | 17.55 | 9.62M |
| July 24, 2025 | 17.24 | 17.74 | 17.74 | 17.99 | 17.14 | 12.8M |
| July 23, 2025 | 17.32 | 17.17 | 17.17 | 17.39 | 17.12 | 4.92M |
| July 22, 2025 | 17.41 | 17.31 | 17.31 | 17.66 | 17.3 | 6.57M |
| July 21, 2025 | 17.56 | 17.56 | 17.56 | 17.72 | 17.3 | 7.86M |
| July 18, 2025 | 17.87 | 17.56 | 17.56 | 17.89 | 17.44 | 7.45M |
| July 17, 2025 | 17.66 | 17.87 | 17.87 | 18.15 | 17.56 | 11.77M |
| July 16, 2025 | 17.37 | 17.75 | 17.75 | 18.14 | 17.15 | 16.77M |
| July 15, 2025 | 17.31 | 17.39 | 17.39 | 17.42 | 16.9 | 9.69M |
| July 14, 2025 | 17.44 | 17.41 | 17.41 | 17.55 | 17.05 | 8.86M |
| July 11, 2025 | 17.64 | 17.47 | 17.47 | 17.69 | 17.3 | 15.78M |
| July 10, 2025 | 16.5 | 17.52 | 17.52 | 17.83 | 16.06 | 27.13M |
| July 09, 2025 | 16.72 | 16.41 | 16.41 | 17 | 16.37 | 8.66M |
| July 08, 2025 | 16.61 | 16.74 | 16.74 | 16.94 | 16.59 | 6.08M |
| July 07, 2025 | 16.74 | 16.66 | 16.66 | 16.78 | 16.43 | 5.29M |