26.00
+1.34(+5.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 24.68 | 26 | 26 | 26.8 | 24.54 | 6.86M |
| August 15, 2025 | 24.04 | 24.66 | 24.66 | 25.01 | 24.04 | 2.01M |
| August 14, 2025 | 24.93 | 24.2 | 24.2 | 24.95 | 24.2 | 2.05M |
| August 13, 2025 | 25 | 24.85 | 24.85 | 25.15 | 24.77 | 1.88M |
| August 12, 2025 | 25 | 25 | 25 | 25.2 | 24.78 | 2.29M |
| August 11, 2025 | 24.39 | 25.05 | 25.05 | 25.18 | 24.39 | 2.39M |
| August 08, 2025 | 24.74 | 24.38 | 24.38 | 24.77 | 24.25 | 2.47M |
| August 07, 2025 | 25.29 | 24.9 | 24.9 | 25.36 | 24.7 | 2.76M |
| August 06, 2025 | 25.13 | 25.29 | 25.29 | 25.84 | 24.8 | 3.27M |
| August 05, 2025 | 24.57 | 25.37 | 25.37 | 25.61 | 24.54 | 5.71M |
| August 04, 2025 | 23.95 | 24.52 | 24.52 | 24.64 | 23.9 | 3.08M |
| August 01, 2025 | 23.83 | 24.05 | 24.05 | 24.3 | 23.64 | 2.34M |
| July 31, 2025 | 24.39 | 23.83 | 23.83 | 24.42 | 23.8 | 4.08M |
| July 30, 2025 | 23.04 | 24.44 | 24.44 | 24.65 | 22.97 | 7.65M |
| July 29, 2025 | 23.04 | 23.09 | 23.09 | 23.25 | 22.56 | 2.36M |
| July 28, 2025 | 23.06 | 23.04 | 23.04 | 23.15 | 22.95 | 1.45M |
| July 25, 2025 | 22.84 | 23.05 | 23.05 | 23.19 | 22.73 | 2.43M |
| July 24, 2025 | 22.56 | 22.77 | 22.77 | 22.86 | 22.52 | 1.29M |
| July 23, 2025 | 22.89 | 22.67 | 22.67 | 22.89 | 22.62 | 1.34M |
| July 22, 2025 | 23.09 | 22.89 | 22.89 | 23.11 | 22.77 | 1.98M |
| July 21, 2025 | 22.99 | 23.11 | 23.11 | 23.26 | 22.82 | 2.45M |
| July 18, 2025 | 22.83 | 22.86 | 22.86 | 23.12 | 22.61 | 2.2M |
| July 17, 2025 | 22.65 | 22.74 | 22.74 | 22.88 | 22.4 | 1.79M |
| July 16, 2025 | 22.54 | 22.49 | 22.49 | 22.82 | 22.38 | 1.61M |
| July 15, 2025 | 22.96 | 22.3 | 22.3 | 22.96 | 22.13 | 2.59M |
| July 14, 2025 | 22.66 | 22.91 | 22.91 | 22.96 | 22.59 | 1.59M |
| July 11, 2025 | 22.47 | 22.75 | 22.75 | 22.8 | 22.31 | 2.17M |
| July 10, 2025 | 22.72 | 22.47 | 22.47 | 22.79 | 22.22 | 3.3M |
| July 09, 2025 | 23.01 | 22.7 | 22.7 | 23.28 | 22.61 | 3.15M |
| July 08, 2025 | 23.25 | 23.21 | 23.06 | 23.37 | 22.96 | 2.89M |
| July 07, 2025 | 23.9 | 23.35 | 23.2 | 23.95 | 23.16 | 3.1M |
| July 04, 2025 | 23.77 | 23.84 | 23.84 | 24.65 | 23.42 | 3.72M |
| July 03, 2025 | 23.65 | 23.76 | 23.76 | 24 | 23.45 | 3.1M |
| July 02, 2025 | 24.38 | 23.75 | 23.75 | 24.66 | 23.7 | 4.33M |
| July 01, 2025 | 24.05 | 24.59 | 24.59 | 24.97 | 24.05 | 5.61M |
| June 30, 2025 | 23.8 | 24.27 | 24.27 | 24.47 | 23.8 | 3.97M |
| June 27, 2025 | 23.99 | 23.87 | 23.87 | 24.39 | 23.77 | 3.43M |
| June 26, 2025 | 23.92 | 23.8 | 23.8 | 24.45 | 23.65 | 4.1M |
| June 25, 2025 | 23.91 | 23.86 | 23.86 | 24.16 | 23.4 | 4.16M |
| June 24, 2025 | 23.99 | 23.91 | 23.91 | 24.53 | 23.62 | 5.98M |
| June 23, 2025 | 23.78 | 24 | 24 | 24.19 | 23.48 | 3.88M |
| June 20, 2025 | 24.4 | 23.8 | 23.8 | 24.55 | 23.61 | 4.76M |
| June 19, 2025 | 25 | 24.37 | 24.37 | 25.3 | 24 | 7.49M |
| June 18, 2025 | 26.4 | 25 | 25 | 27.11 | 24.44 | 12.67M |
| June 17, 2025 | 27.67 | 27.1 | 27.1 | 28.19 | 26.66 | 10.3M |
| June 16, 2025 | 28.7 | 28.6 | 28.6 | 29 | 27.53 | 10.37M |
| June 13, 2025 | 30.34 | 29.3 | 29.3 | 30.75 | 28.9 | 14.42M |
| June 12, 2025 | 26.8 | 29.6 | 29.6 | 31.78 | 26.18 | 18.19M |
| June 11, 2025 | 26.44 | 27.18 | 27.18 | 27.44 | 25.6 | 9.28M |
| June 10, 2025 | 28.65 | 26.83 | 26.83 | 29 | 26.59 | 14.72M |
| June 09, 2025 | 26.64 | 28.76 | 28.76 | 29.7 | 26.64 | 15.2M |
| June 06, 2025 | 24 | 26.32 | 26.32 | 27.18 | 23.71 | 13.5M |
| June 05, 2025 | 23.6 | 24.28 | 24.28 | 24.48 | 23.18 | 7.21M |
| June 04, 2025 | 24.57 | 23.52 | 23.52 | 24.57 | 23.38 | 7.56M |
| June 03, 2025 | 24 | 24.28 | 24.28 | 24.84 | 23.74 | 7.31M |
| May 30, 2025 | 25.88 | 24.16 | 24.16 | 25.88 | 23.85 | 11.93M |
| May 29, 2025 | 24.03 | 26.12 | 26.12 | 27.45 | 23.58 | 16.98M |
| May 28, 2025 | 26.7 | 25.11 | 25.11 | 29 | 24.9 | 20.51M |
| May 27, 2025 | 22.72 | 26.7 | 26.7 | 27.46 | 22.22 | 19.57M |
| May 26, 2025 | 23.1 | 22.88 | 22.88 | 23.48 | 22.5 | 5.04M |