26.37
+0.1(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 26.66 | 26.27 | 26.27 | 26.68 | 26.23 | 7.02M |
| August 15, 2025 | 26.71 | 26.68 | 26.68 | 26.97 | 26.48 | 5.86M |
| August 14, 2025 | 26.58 | 26.79 | 26.79 | 26.87 | 26.31 | 4.58M |
| August 13, 2025 | 26.7 | 26.58 | 26.58 | 26.8 | 26.35 | 4.85M |
| August 12, 2025 | 26.55 | 26.6 | 26.6 | 26.85 | 26.4 | 4.42M |
| August 11, 2025 | 26.97 | 26.55 | 26.55 | 27.08 | 26.29 | 6.98M |
| August 08, 2025 | 27.4 | 26.97 | 26.97 | 27.44 | 26.86 | 3.74M |
| August 07, 2025 | 27.59 | 27.26 | 27.26 | 27.59 | 27.15 | 2.41M |
| August 06, 2025 | 27.55 | 27.54 | 27.54 | 27.77 | 27.25 | 3.23M |
| August 05, 2025 | 27.05 | 27.41 | 27.41 | 27.44 | 26.77 | 3.56M |
| August 04, 2025 | 27.3 | 27.05 | 27.05 | 28 | 26.67 | 7.72M |
| August 01, 2025 | 26.85 | 27.5 | 27.5 | 27.55 | 26.77 | 6.21M |
| July 31, 2025 | 27.3 | 26.77 | 26.77 | 27.3 | 26.53 | 5.18M |
| July 30, 2025 | 27.28 | 27.13 | 27.13 | 27.46 | 27.09 | 3.3M |
| July 29, 2025 | 27.7 | 27.3 | 27.3 | 28.18 | 27.23 | 4.61M |
| July 28, 2025 | 27.87 | 27.69 | 27.69 | 27.98 | 27.31 | 5.34M |
| July 25, 2025 | 27.21 | 27.87 | 27.87 | 28.06 | 27.11 | 7.9M |
| July 24, 2025 | 26.96 | 27.47 | 27.47 | 27.5 | 26.81 | 9.21M |
| July 23, 2025 | 26.15 | 26.96 | 26.96 | 27.05 | 26.1 | 11.53M |
| July 22, 2025 | 25.6 | 26.15 | 26.15 | 26.23 | 25.57 | 7.69M |
| July 21, 2025 | 25.84 | 25.7 | 25.7 | 26.04 | 25.51 | 4.88M |
| July 18, 2025 | 25.51 | 25.79 | 25.79 | 25.83 | 25.49 | 3.42M |
| July 17, 2025 | 26.19 | 25.49 | 25.49 | 26.23 | 25.43 | 8.15M |
| July 16, 2025 | 25.79 | 26.21 | 26.21 | 26.26 | 25.65 | 10.19M |
| July 15, 2025 | 25.09 | 25.62 | 25.62 | 25.93 | 25.09 | 16.35M |
| July 14, 2025 | 24.18 | 24.56 | 24.56 | 24.76 | 24.04 | 5.33M |
| July 11, 2025 | 23.93 | 24.18 | 24.18 | 24.28 | 23.8 | 4.79M |
| July 10, 2025 | 23.71 | 23.93 | 23.93 | 24 | 23.59 | 3.48M |
| July 09, 2025 | 24.09 | 23.71 | 23.71 | 24.23 | 23.59 | 5.83M |
| July 08, 2025 | 23.98 | 24.08 | 24.08 | 24.18 | 23.95 | 3.94M |
| July 07, 2025 | 23.53 | 23.95 | 23.95 | 24.09 | 23.52 | 4.24M |
| July 04, 2025 | 23.59 | 23.61 | 23.61 | 23.95 | 23.58 | 4.96M |
| July 03, 2025 | 24.3 | 24.35 | 24.35 | 24.5 | 24.29 | 3.12M |
| July 02, 2025 | 24.55 | 24.39 | 24.39 | 24.55 | 24.33 | 3.25M |
| July 01, 2025 | 24.31 | 24.45 | 24.45 | 24.64 | 24.31 | 3.17M |
| June 30, 2025 | 24.22 | 24.35 | 24.35 | 24.43 | 24.15 | 3.37M |
| June 27, 2025 | 24.65 | 24.26 | 24.26 | 24.77 | 24.21 | 6.43M |
| June 26, 2025 | 24.5 | 24.59 | 24.59 | 24.67 | 24.31 | 3.78M |
| June 25, 2025 | 24.5 | 24.5 | 24.5 | 25.25 | 24.4 | 10.95M |
| June 24, 2025 | 24.52 | 24.58 | 24.58 | 24.67 | 24.49 | 2.73M |
| June 23, 2025 | 24.72 | 24.5 | 24.5 | 24.88 | 24.47 | 3.08M |
| June 20, 2025 | 24.78 | 24.7 | 24.7 | 24.9 | 24.58 | 3.64M |
| June 19, 2025 | 24.65 | 24.9 | 24.9 | 25 | 24.62 | 4.12M |
| June 18, 2025 | 24.5 | 24.7 | 24.7 | 24.91 | 24.48 | 4.43M |
| June 17, 2025 | 24.62 | 24.58 | 24.58 | 24.85 | 24.42 | 3.89M |
| June 16, 2025 | 24.82 | 24.68 | 24.68 | 25.18 | 24.65 | 3.32M |
| June 13, 2025 | 24.99 | 24.93 | 24.93 | 25.19 | 24.82 | 3.99M |
| June 12, 2025 | 24.83 | 25.09 | 25.09 | 25.11 | 24.71 | 4.17M |
| June 11, 2025 | 24.69 | 24.84 | 24.84 | 24.92 | 24.59 | 3.14M |
| June 10, 2025 | 24.88 | 24.65 | 24.65 | 24.97 | 24.54 | 3.62M |
| June 09, 2025 | 25.3 | 24.78 | 24.78 | 25.42 | 24.74 | 6.07M |
| June 06, 2025 | 25.38 | 25.3 | 25.3 | 25.43 | 25.16 | 2.29M |
| June 05, 2025 | 25.35 | 25.35 | 25.35 | 25.69 | 25.23 | 2.74M |
| June 04, 2025 | 25.41 | 25.37 | 25.37 | 25.67 | 25.21 | 3.96M |
| June 03, 2025 | 24.79 | 25.31 | 25.31 | 25.41 | 24.61 | 6.06M |
| May 30, 2025 | 24.53 | 24.86 | 24.86 | 25.2 | 24.53 | 6.63M |
| May 29, 2025 | 24.63 | 24.46 | 24.46 | 24.64 | 24.4 | 3.57M |
| May 28, 2025 | 24.38 | 24.64 | 24.64 | 24.71 | 24.22 | 3.57M |
| May 27, 2025 | 24.55 | 24.36 | 24.36 | 24.85 | 24.31 | 3.45M |
| May 26, 2025 | 24.41 | 24.53 | 24.53 | 24.61 | 24.25 | 3.81M |