26.96
-0.41(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 27.38 | 27.31 | 27.31 | 27.5 | 27 | 4.11M |
| September 25, 2025 | 27.75 | 27.36 | 27.36 | 27.75 | 27.05 | 4.22M |
| September 24, 2025 | 27.39 | 27.67 | 27.67 | 27.83 | 27.28 | 4.52M |
| September 23, 2025 | 26.91 | 27.34 | 27.34 | 27.35 | 26.71 | 5.87M |
| September 22, 2025 | 26.35 | 26.85 | 26.85 | 26.94 | 26.17 | 5.77M |
| September 19, 2025 | 26.29 | 26.27 | 26.27 | 26.64 | 25.94 | 5.12M |
| September 18, 2025 | 27.13 | 26.12 | 26.12 | 27.14 | 26 | 9.74M |
| September 17, 2025 | 26.73 | 27.16 | 27.16 | 27.22 | 26.65 | 4.55M |
| September 16, 2025 | 27.29 | 26.87 | 26.87 | 27.29 | 26.68 | 4.04M |
| September 15, 2025 | 27.06 | 27.28 | 27.28 | 27.42 | 26.9 | 4.56M |
| September 12, 2025 | 27.03 | 27.06 | 27.06 | 27.6 | 26.65 | 6.88M |
| September 11, 2025 | 26.9 | 26.96 | 26.96 | 27.15 | 26.57 | 5.15M |
| September 10, 2025 | 27.05 | 26.79 | 26.79 | 27.33 | 26.71 | 4.73M |
| September 09, 2025 | 26.43 | 27.14 | 27.14 | 27.37 | 26.23 | 10.91M |
| September 08, 2025 | 26.51 | 26.33 | 26.33 | 26.92 | 26.32 | 8.81M |
| September 05, 2025 | 26.18 | 26.6 | 26.6 | 26.7 | 26.02 | 7.06M |
| September 04, 2025 | 25.68 | 26.26 | 26.26 | 26.31 | 25.52 | 10.2M |
| September 03, 2025 | 25.99 | 25.67 | 25.67 | 26.2 | 25.55 | 7.18M |
| September 02, 2025 | 25.8 | 26.09 | 26.09 | 26.23 | 25.73 | 6.03M |
| September 01, 2025 | 26.21 | 25.82 | 25.82 | 26.37 | 25.7 | 8.76M |
| August 29, 2025 | 26.04 | 26.4 | 26.4 | 26.58 | 25.96 | 7.51M |
| August 28, 2025 | 25.9 | 26.04 | 26.04 | 26.15 | 25.75 | 6.56M |
| August 27, 2025 | 26.81 | 25.87 | 25.87 | 26.84 | 25.78 | 14.16M |
| August 26, 2025 | 26.41 | 26.8 | 26.8 | 27 | 26.36 | 11.31M |
| August 25, 2025 | 26.51 | 26.35 | 26.35 | 26.65 | 26.23 | 9.21M |
| August 22, 2025 | 26.5 | 26.46 | 26.46 | 26.7 | 26.24 | 4.69M |
| August 21, 2025 | 26.77 | 26.5 | 26.5 | 26.79 | 26.1 | 7.78M |
| August 20, 2025 | 26.2 | 26.86 | 26.86 | 26.96 | 26.03 | 8.36M |
| August 19, 2025 | 26.25 | 26.2 | 26.2 | 26.49 | 26.15 | 4.48M |
| 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 |