26.68
+0.2(+0.76%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 26.5 | 26.67 | 26.67 | 26.75 | 26.5 | 12.39M |
September 05, 2025 | 26.38 | 26.48 | 26.48 | 26.49 | 26.27 | 8.99M |
September 04, 2025 | 26.49 | 26.39 | 26.39 | 26.5 | 26.2 | 12.04M |
September 03, 2025 | 26.74 | 26.47 | 26.47 | 26.8 | 26.42 | 11.55M |
September 02, 2025 | 26.65 | 26.73 | 26.73 | 26.92 | 26.52 | 14.69M |
September 01, 2025 | 26.67 | 26.61 | 26.61 | 27.12 | 26.53 | 24.33M |
August 29, 2025 | 26.88 | 26.55 | 26.55 | 27.22 | 26.53 | 27.02M |
August 28, 2025 | 26.97 | 26.84 | 26.84 | 27.14 | 26.57 | 16.06M |
August 27, 2025 | 27.5 | 26.96 | 26.96 | 27.52 | 26.94 | 16.67M |
August 26, 2025 | 27.57 | 27.52 | 27.52 | 27.62 | 27.47 | 10.44M |
August 25, 2025 | 27.44 | 27.59 | 27.59 | 27.59 | 27.39 | 15.09M |
August 22, 2025 | 27.5 | 27.44 | 27.44 | 27.55 | 27.18 | 10.48M |
August 21, 2025 | 27.35 | 27.49 | 27.49 | 27.62 | 27.3 | 11.53M |
August 20, 2025 | 27.16 | 27.35 | 27.35 | 27.35 | 27.06 | 9.03M |
August 19, 2025 | 27.44 | 27.16 | 27.16 | 27.55 | 27.09 | 14.36M |
August 18, 2025 | 27.14 | 27.43 | 27.43 | 27.85 | 27.13 | 26.15M |
August 15, 2025 | 26.68 | 26.81 | 26.81 | 26.81 | 26.62 | 7.87M |
August 14, 2025 | 26.79 | 26.71 | 26.71 | 27.02 | 26.7 | 12.53M |
August 13, 2025 | 26.81 | 26.78 | 26.78 | 26.84 | 26.69 | 7.96M |
August 12, 2025 | 26.75 | 26.81 | 26.81 | 26.88 | 26.73 | 8.21M |
August 11, 2025 | 26.7 | 26.75 | 26.75 | 26.75 | 26.64 | 7.77M |
August 08, 2025 | 26.7 | 26.68 | 26.68 | 26.76 | 26.64 | 5.72M |
August 07, 2025 | 26.72 | 26.7 | 26.7 | 26.81 | 26.67 | 7.26M |
August 06, 2025 | 26.95 | 26.71 | 26.71 | 27.01 | 26.67 | 13.52M |
August 05, 2025 | 27.04 | 26.94 | 26.94 | 27.07 | 26.88 | 9.21M |
August 04, 2025 | 27.1 | 27.04 | 27.04 | 27.27 | 26.76 | 12.42M |
August 01, 2025 | 26.86 | 27.18 | 27.18 | 27.43 | 26.77 | 16.8M |
July 31, 2025 | 26.92 | 26.86 | 26.86 | 27.14 | 26.74 | 13.13M |
July 30, 2025 | 26.65 | 27.03 | 27.03 | 27.46 | 26.61 | 24.06M |
July 29, 2025 | 26.85 | 26.7 | 26.7 | 26.85 | 26.53 | 13.55M |
July 28, 2025 | 26.89 | 26.85 | 26.85 | 27.13 | 26.72 | 10.74M |
July 25, 2025 | 27.15 | 26.9 | 26.9 | 27.29 | 26.85 | 12.67M |
July 24, 2025 | 26.87 | 27.15 | 27.15 | 27.21 | 26.8 | 11.7M |
July 23, 2025 | 26.98 | 26.94 | 26.94 | 27.12 | 26.77 | 10.05M |
July 22, 2025 | 26.82 | 26.95 | 26.95 | 27.05 | 26.75 | 10.08M |
July 21, 2025 | 26.79 | 26.84 | 26.84 | 26.87 | 26.66 | 7.69M |
July 18, 2025 | 26.73 | 26.79 | 26.79 | 26.79 | 26.63 | 4.78M |
July 17, 2025 | 26.72 | 26.7 | 26.7 | 26.84 | 26.67 | 5.11M |
July 16, 2025 | 26.59 | 26.74 | 26.74 | 26.75 | 26.5 | 4.48M |
July 15, 2025 | 26.72 | 26.49 | 26.49 | 26.76 | 26.45 | 5.05M |
July 14, 2025 | 26.76 | 26.72 | 26.72 | 26.85 | 26.68 | 5.29M |
July 11, 2025 | 26.66 | 26.75 | 26.75 | 26.88 | 26.6 | 7.49M |
July 10, 2025 | 26.5 | 26.66 | 26.66 | 26.68 | 26.48 | 5.25M |
July 09, 2025 | 26.5 | 26.5 | 26.5 | 26.61 | 26.38 | 5.18M |
July 08, 2025 | 26.42 | 26.5 | 26.5 | 26.52 | 26.34 | 4.33M |
July 07, 2025 | 26.5 | 26.42 | 26.42 | 26.53 | 26.37 | 3.27M |
July 04, 2025 | 26.5 | 26.48 | 26.48 | 26.58 | 26.41 | 4.25M |
July 03, 2025 | 26.38 | 26.46 | 26.46 | 26.5 | 26.32 | 3.62M |
July 02, 2025 | 26.38 | 26.36 | 26.36 | 26.4 | 26.3 | 3.68M |
July 01, 2025 | 26.4 | 26.37 | 26.37 | 26.4 | 26.29 | 4.34M |
June 30, 2025 | 26.33 | 26.36 | 26.36 | 26.4 | 26.24 | 3.75M |
June 27, 2025 | 26.33 | 26.31 | 26.31 | 26.42 | 26.28 | 3.67M |
June 26, 2025 | 26.26 | 26.35 | 26.35 | 26.43 | 26.2 | 4.46M |
June 25, 2025 | 26.07 | 26.26 | 26.26 | 26.27 | 25.95 | 5.19M |
June 24, 2025 | 25.85 | 26.08 | 26.08 | 26.1 | 25.8 | 5.07M |
June 23, 2025 | 25.81 | 25.8 | 25.8 | 25.87 | 25.68 | 3.45M |
June 20, 2025 | 25.82 | 25.88 | 25.88 | 25.95 | 25.81 | 3.39M |
June 19, 2025 | 25.95 | 25.79 | 25.79 | 26.02 | 25.75 | 4.18M |
June 18, 2025 | 26.53 | 26.35 | 25.95 | 26.58 | 26.32 | 3.84M |
June 17, 2025 | 26.64 | 26.53 | 26.13 | 26.72 | 26.46 | 4.26M |