27.33
+0.13(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.15 | 27.33 | 27.33 | 27.97 | 27.1 | 10.4M |
| September 25, 2025 | 27.09 | 27.2 | 27.2 | 27.53 | 27.06 | 12.21M |
| September 24, 2025 | 26.58 | 27.31 | 27.31 | 27.4 | 26.25 | 13.02M |
| September 23, 2025 | 26.84 | 26.6 | 26.6 | 26.97 | 26.1 | 12.82M |
| September 22, 2025 | 27.44 | 26.89 | 26.89 | 27.47 | 26.7 | 12.61M |
| September 19, 2025 | 27.12 | 27.5 | 27.5 | 27.95 | 27.03 | 10.18M |
| September 18, 2025 | 27.39 | 27.12 | 27.12 | 27.97 | 26.86 | 14.28M |
| September 17, 2025 | 27.18 | 27.47 | 27.47 | 27.77 | 26.82 | 13.2M |
| September 16, 2025 | 27.63 | 27.36 | 27.36 | 28.24 | 26.86 | 18.5M |
| September 15, 2025 | 28.3 | 27.56 | 27.56 | 28.58 | 27.41 | 16.09M |
| September 12, 2025 | 28.29 | 28.39 | 28.39 | 28.5 | 27.67 | 15.62M |
| September 11, 2025 | 28 | 28.28 | 28.28 | 28.56 | 27.88 | 13.54M |
| September 10, 2025 | 28.04 | 28.16 | 28.16 | 28.8 | 27.47 | 15.83M |
| September 09, 2025 | 28.18 | 28.5 | 28.5 | 29.42 | 28.05 | 20.23M |
| September 08, 2025 | 26.97 | 28.18 | 28.18 | 28.28 | 26.51 | 26.02M |
| September 05, 2025 | 26.4 | 26.96 | 26.96 | 27.08 | 26.4 | 12.95M |
| September 04, 2025 | 26.77 | 26.4 | 26.4 | 26.98 | 26 | 12.22M |
| September 03, 2025 | 27.23 | 26.8 | 26.8 | 27.37 | 26.46 | 10.48M |
| September 02, 2025 | 27.91 | 27.23 | 27.23 | 28.15 | 26.86 | 15.28M |
| September 01, 2025 | 27.77 | 27.78 | 27.78 | 28.35 | 27.4 | 19.95M |
| August 29, 2025 | 27.33 | 27.73 | 27.73 | 28.07 | 27.21 | 19.27M |
| August 28, 2025 | 27.58 | 27.31 | 27.31 | 27.97 | 26.4 | 29.59M |
| August 27, 2025 | 28.34 | 27.7 | 27.7 | 28.6 | 27.7 | 21.13M |
| August 26, 2025 | 27 | 28.07 | 28.07 | 28.35 | 26.76 | 31.06M |
| August 25, 2025 | 25.75 | 27.03 | 27.03 | 27.16 | 25.75 | 29.92M |
| August 22, 2025 | 25.83 | 25.88 | 25.88 | 26.08 | 25.59 | 15.99M |
| August 21, 2025 | 25.8 | 25.94 | 25.94 | 26.12 | 25.55 | 17.45M |
| August 20, 2025 | 25.16 | 25.83 | 25.83 | 26 | 25.14 | 18.83M |
| August 19, 2025 | 24.75 | 25.15 | 25.15 | 25.44 | 24.67 | 18.31M |
| August 18, 2025 | 25.2 | 24.76 | 24.76 | 25.24 | 24.66 | 19.32M |
| August 15, 2025 | 23.98 | 25.08 | 25.08 | 25.18 | 23.9 | 21.03M |
| August 14, 2025 | 24.55 | 24 | 24 | 24.84 | 23.83 | 18.34M |
| August 13, 2025 | 24.8 | 24.73 | 24.73 | 25 | 24.58 | 9.04M |
| August 12, 2025 | 24.6 | 24.81 | 24.81 | 24.87 | 24.39 | 9.98M |
| August 11, 2025 | 24.93 | 24.63 | 24.63 | 25 | 24.44 | 14.43M |
| August 08, 2025 | 24.46 | 24.74 | 24.74 | 24.93 | 24.46 | 8.3M |
| August 07, 2025 | 25.07 | 24.58 | 24.58 | 25.07 | 24.46 | 13.86M |
| August 06, 2025 | 24.68 | 24.96 | 24.96 | 25.05 | 24.64 | 11.62M |
| August 05, 2025 | 24.78 | 24.65 | 24.65 | 24.79 | 24.58 | 8.8M |
| August 04, 2025 | 24.61 | 24.67 | 24.67 | 24.83 | 24.3 | 14.68M |
| August 01, 2025 | 24.76 | 24.77 | 24.77 | 25.24 | 24.65 | 14.64M |
| July 31, 2025 | 25.63 | 24.77 | 24.77 | 25.85 | 24.66 | 26.53M |
| July 30, 2025 | 25.65 | 25.86 | 25.86 | 26.43 | 25.54 | 22.48M |
| July 29, 2025 | 25.53 | 25.74 | 25.74 | 25.89 | 25.1 | 15.75M |
| July 28, 2025 | 25.03 | 25.62 | 25.62 | 25.72 | 24.66 | 21.2M |
| July 25, 2025 | 25.42 | 25.2 | 25.2 | 26.07 | 25.16 | 22.21M |
| July 24, 2025 | 24.9 | 25.39 | 25.39 | 25.4 | 24.76 | 19.06M |
| July 23, 2025 | 25.09 | 25.12 | 25.12 | 26 | 24.95 | 35.59M |
| July 22, 2025 | 24.66 | 25 | 25 | 25 | 24.41 | 26.35M |
| July 21, 2025 | 24.18 | 24.65 | 24.65 | 24.97 | 24.18 | 38.61M |
| July 18, 2025 | 23.14 | 23.77 | 23.77 | 24.1 | 22.9 | 31.46M |
| July 17, 2025 | 23.1 | 22.95 | 22.95 | 23.14 | 22.7 | 12.9M |
| July 16, 2025 | 23.1 | 23.07 | 23.07 | 23.24 | 22.9 | 13.49M |
| July 15, 2025 | 22.27 | 23.09 | 23.09 | 23.23 | 22.19 | 34.5M |
| July 14, 2025 | 22.08 | 22.25 | 22.25 | 22.44 | 22.02 | 11.99M |
| July 11, 2025 | 22.08 | 22.04 | 22.04 | 22.48 | 21.95 | 21.71M |
| July 10, 2025 | 21.33 | 21.83 | 21.83 | 21.87 | 21.25 | 14.79M |
| July 09, 2025 | 21.6 | 21.33 | 21.33 | 21.82 | 21.25 | 12.32M |
| July 08, 2025 | 20.99 | 21.75 | 21.75 | 21.85 | 20.96 | 29.68M |
| July 07, 2025 | 20.75 | 20.93 | 20.93 | 21.05 | 20.74 | 7.33M |