26.76
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.52 | 26.76 | 26.76 | 27.48 | 26.36 | 3.24M |
| September 25, 2025 | 26.98 | 26.73 | 26.73 | 27.5 | 26.63 | 3.32M |
| September 24, 2025 | 26.07 | 27.06 | 27.06 | 27.06 | 25.92 | 3.91M |
| September 23, 2025 | 26.89 | 26.19 | 26.19 | 26.96 | 25.53 | 4.38M |
| September 22, 2025 | 27.36 | 27.05 | 27.05 | 28.1 | 26.77 | 2.85M |
| September 19, 2025 | 27.5 | 27.36 | 27.36 | 28.15 | 27.27 | 3.67M |
| September 18, 2025 | 28.89 | 27.57 | 27.57 | 28.94 | 27.29 | 6.11M |
| September 17, 2025 | 29.09 | 28.95 | 28.95 | 29.56 | 28.61 | 3.83M |
| September 16, 2025 | 29.29 | 29.26 | 29.26 | 29.63 | 28.34 | 4.6M |
| September 15, 2025 | 29.36 | 29.41 | 29.41 | 30.5 | 29.2 | 5.75M |
| September 12, 2025 | 29.89 | 29.37 | 29.37 | 29.89 | 28.97 | 5.28M |
| September 11, 2025 | 30.18 | 29.89 | 29.89 | 30.18 | 29.59 | 6.34M |
| September 10, 2025 | 30 | 30.34 | 30.34 | 30.8 | 29.8 | 7.21M |
| September 09, 2025 | 30.23 | 30.59 | 30.59 | 31.23 | 29.77 | 11.41M |
| September 08, 2025 | 30.22 | 30.03 | 30.03 | 30.55 | 29.46 | 9.49M |
| September 05, 2025 | 27.6 | 30.08 | 30.08 | 30.1 | 27.6 | 12.94M |
| September 04, 2025 | 27.43 | 27.84 | 27.84 | 28.68 | 27.24 | 6.98M |
| September 03, 2025 | 27.71 | 27.38 | 27.38 | 28.63 | 27.2 | 3.68M |
| September 02, 2025 | 27.73 | 27.8 | 27.8 | 28.5 | 27.56 | 4.4M |
| September 01, 2025 | 27.41 | 27.83 | 27.83 | 28.06 | 27.13 | 3.97M |
| August 29, 2025 | 26.3 | 27.41 | 27.41 | 27.89 | 26.3 | 6.55M |
| August 28, 2025 | 26.83 | 26.44 | 26.44 | 27.23 | 25.41 | 5.99M |
| August 27, 2025 | 28.2 | 26.83 | 26.83 | 28.61 | 22.56 | 7.57M |
| August 26, 2025 | 28.5 | 28.2 | 28.2 | 28.77 | 28.08 | 4.11M |
| August 25, 2025 | 28.46 | 28.62 | 28.62 | 29.2 | 28.36 | 4.28M |
| August 22, 2025 | 28.36 | 28.42 | 28.42 | 28.72 | 28.24 | 2.96M |
| August 21, 2025 | 28.82 | 28.42 | 28.42 | 28.93 | 28.25 | 2.79M |
| August 20, 2025 | 28.84 | 28.83 | 28.83 | 29 | 28.4 | 2.89M |
| August 19, 2025 | 28.73 | 28.88 | 28.88 | 29.1 | 28.51 | 3.35M |
| August 18, 2025 | 28.73 | 28.7 | 28.7 | 29.1 | 28.54 | 3.14M |
| August 15, 2025 | 27.85 | 28.58 | 28.58 | 28.69 | 27.85 | 3.48M |
| August 14, 2025 | 28.96 | 27.95 | 27.95 | 29.09 | 27.85 | 4.34M |
| August 13, 2025 | 29.38 | 28.95 | 28.95 | 29.55 | 28.79 | 4.23M |
| August 12, 2025 | 29.83 | 29.45 | 29.45 | 29.9 | 28.91 | 5.5M |
| August 11, 2025 | 30.21 | 29.98 | 29.98 | 30.78 | 29.56 | 7.79M |
| August 08, 2025 | 29.05 | 28.87 | 28.87 | 29.22 | 28.6 | 2.54M |
| August 07, 2025 | 29.6 | 29.17 | 29.17 | 29.73 | 28.94 | 3.43M |
| August 06, 2025 | 29.38 | 29.44 | 29.44 | 29.84 | 28.81 | 3.08M |
| August 05, 2025 | 29.75 | 29.55 | 29.55 | 29.98 | 29.35 | 3.16M |
| August 04, 2025 | 29.85 | 29.78 | 29.78 | 30.2 | 29.24 | 3.24M |
| August 01, 2025 | 29.48 | 29.62 | 29.62 | 30.2 | 29.1 | 3.36M |
| July 31, 2025 | 29.89 | 29.4 | 29.4 | 30.48 | 29.17 | 4.5M |
| July 30, 2025 | 30.87 | 30.05 | 30.05 | 30.91 | 29.67 | 4.78M |
| July 29, 2025 | 30.85 | 30.91 | 30.91 | 32.18 | 30.47 | 8.17M |
| July 28, 2025 | 30.39 | 30.84 | 30.84 | 31.11 | 30.07 | 5.01M |
| July 25, 2025 | 30.45 | 30.87 | 30.87 | 31.4 | 30.05 | 7.47M |
| July 24, 2025 | 28.87 | 30.39 | 30.39 | 30.85 | 28.82 | 8.84M |
| July 23, 2025 | 29.7 | 29.01 | 29.01 | 30.63 | 28.88 | 4.28M |
| July 22, 2025 | 28.58 | 29.56 | 29.56 | 29.8 | 28.35 | 6.61M |
| July 21, 2025 | 29.1 | 28.64 | 28.64 | 29.39 | 28.54 | 6.26M |
| July 18, 2025 | 29.58 | 29.79 | 29.79 | 30.19 | 29.45 | 6.21M |
| July 17, 2025 | 28 | 29.75 | 29.75 | 30 | 27.83 | 8.66M |
| July 16, 2025 | 28.59 | 28.08 | 28.08 | 28.89 | 28 | 4.24M |
| July 15, 2025 | 29.62 | 28.4 | 28.4 | 29.77 | 28.1 | 9.43M |
| July 14, 2025 | 30.96 | 29.99 | 29.99 | 32.3 | 29.69 | 12.21M |
| July 11, 2025 | 29.8 | 29.97 | 29.97 | 30.5 | 29.18 | 7.61M |
| July 10, 2025 | 29.43 | 29.7 | 29.7 | 30.38 | 28.87 | 8.01M |
| July 09, 2025 | 29.21 | 29.25 | 29.25 | 29.99 | 28.85 | 6.9M |
| July 08, 2025 | 28.23 | 29.2 | 29.2 | 29.84 | 28.03 | 8.69M |
| July 07, 2025 | 28.01 | 28.22 | 28.22 | 28.53 | 27.83 | 3.47M |