26.76
+0.73(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 26.09 | 26.76 | 26.76 | 26.86 | 25.95 | 1.48M |
| October 20, 2025 | 26 | 26.03 | 26.03 | 26.17 | 25.84 | 1.23M |
| October 17, 2025 | 25.99 | 25.83 | 25.83 | 26.26 | 25.76 | 916,600 |
| October 16, 2025 | 26.2 | 26.06 | 26.06 | 26.32 | 25.88 | 1.11M |
| October 15, 2025 | 25.85 | 26.2 | 26.2 | 26.33 | 25.82 | 1.38M |
| October 14, 2025 | 25.83 | 25.84 | 25.84 | 26.1 | 25.67 | 1.25M |
| October 13, 2025 | 25.18 | 25.82 | 25.82 | 25.97 | 24.59 | 1.67M |
| October 10, 2025 | 25.8 | 25.99 | 25.99 | 26.1 | 25.61 | 1.25M |
| October 09, 2025 | 26.23 | 25.8 | 25.8 | 26.23 | 25.73 | 1.96M |
| September 30, 2025 | 26.46 | 26.23 | 26.23 | 26.59 | 26.16 | 934,400 |
| September 29, 2025 | 26.27 | 26.4 | 26.4 | 26.42 | 25.52 | 1.37M |
| September 26, 2025 | 26.2 | 26.28 | 26.28 | 26.55 | 26 | 1.29M |
| September 25, 2025 | 26.36 | 26.11 | 26.11 | 26.59 | 26.01 | 1.24M |
| September 24, 2025 | 25.85 | 26.33 | 26.33 | 26.38 | 25.5 | 1.35M |
| September 23, 2025 | 26.34 | 25.85 | 25.85 | 26.45 | 25.12 | 2.1M |
| September 22, 2025 | 26.39 | 26.33 | 26.33 | 26.5 | 26 | 1.25M |
| September 19, 2025 | 26.27 | 26.38 | 26.38 | 26.61 | 25.9 | 1.68M |
| September 18, 2025 | 27.3 | 26.5 | 26.5 | 27.3 | 26.18 | 1.75M |
| September 17, 2025 | 27.18 | 26.99 | 26.99 | 27.25 | 26.77 | 1.07M |
| September 16, 2025 | 26.88 | 27.13 | 27.13 | 27.25 | 26.53 | 1.35M |
| September 15, 2025 | 27.05 | 26.78 | 26.78 | 27.15 | 26.66 | 1.15M |
| September 12, 2025 | 27.31 | 26.99 | 26.99 | 27.4 | 26.91 | 949,600 |
| September 11, 2025 | 27.19 | 27.31 | 27.31 | 27.39 | 26.69 | 1.51M |
| September 10, 2025 | 27.1 | 27.16 | 27.16 | 27.28 | 26.72 | 1.09M |
| September 09, 2025 | 27.15 | 27 | 27 | 27.2 | 26.74 | 1.45M |
| September 08, 2025 | 26.69 | 27.15 | 27.15 | 27.28 | 26.43 | 1.87M |
| September 05, 2025 | 26.44 | 26.68 | 26.68 | 26.72 | 25.86 | 1.65M |
| September 04, 2025 | 25.96 | 26.3 | 26.3 | 26.67 | 25.83 | 2.05M |
| September 03, 2025 | 26.57 | 25.96 | 25.96 | 26.69 | 25.76 | 1.37M |
| September 02, 2025 | 26.8 | 26.57 | 26.57 | 26.88 | 25.95 | 1.91M |
| September 01, 2025 | 26.55 | 26.8 | 26.8 | 27.09 | 26.49 | 2.06M |
| August 29, 2025 | 26.83 | 26.6 | 26.6 | 27.15 | 26.41 | 1.73M |
| August 28, 2025 | 27.28 | 27.21 | 27.21 | 27.68 | 25.96 | 2.89M |
| August 27, 2025 | 28.3 | 27.14 | 27.14 | 28.6 | 27.09 | 2.26M |
| August 26, 2025 | 28.06 | 28.26 | 28.26 | 28.8 | 27.67 | 1.83M |
| August 25, 2025 | 28.5 | 28.06 | 28.06 | 28.5 | 27.93 | 2.08M |
| August 22, 2025 | 28.78 | 28.11 | 28.11 | 28.8 | 27.91 | 1.97M |
| August 21, 2025 | 28.2 | 28.52 | 28.52 | 28.64 | 28.11 | 1.7M |
| August 20, 2025 | 28.2 | 28.23 | 28.23 | 28.26 | 27.81 | 1.34M |
| August 19, 2025 | 27.95 | 28.1 | 28.1 | 28.32 | 27.83 | 1.83M |
| August 18, 2025 | 27.95 | 27.95 | 27.95 | 28.4 | 27.9 | 2.67M |
| August 15, 2025 | 28 | 27.66 | 27.66 | 28.34 | 27.56 | 1.84M |
| August 14, 2025 | 28.88 | 27.85 | 27.85 | 28.88 | 27.83 | 2.08M |
| August 13, 2025 | 29.17 | 28.88 | 28.88 | 29.19 | 28.6 | 1.36M |
| August 12, 2025 | 29.08 | 29.03 | 29.03 | 29.36 | 28.88 | 1.05M |
| August 11, 2025 | 29.08 | 29.07 | 29.07 | 29.22 | 28.8 | 1.51M |
| August 08, 2025 | 28.97 | 28.74 | 28.74 | 28.97 | 28.29 | 1.09M |
| August 07, 2025 | 29.07 | 28.91 | 28.91 | 29.32 | 28.73 | 1.42M |
| August 06, 2025 | 29.16 | 28.95 | 28.95 | 29.2 | 28.86 | 1.16M |
| August 05, 2025 | 28.89 | 29.07 | 29.07 | 29.15 | 28.71 | 1.21M |
| August 04, 2025 | 29.04 | 28.85 | 28.85 | 29.04 | 28.45 | 1.45M |
| August 01, 2025 | 28.4 | 29.04 | 29.04 | 29.12 | 28.1 | 2.85M |
| July 31, 2025 | 28.43 | 28.33 | 28.33 | 28.66 | 28.09 | 1.81M |
| July 30, 2025 | 28.09 | 28.55 | 28.55 | 30.26 | 28.05 | 2.72M |
| July 29, 2025 | 28.44 | 28.02 | 28.02 | 28.44 | 27.42 | 2.14M |
| July 28, 2025 | 28.53 | 28.2 | 28.2 | 28.8 | 28 | 1.29M |
| July 25, 2025 | 28.12 | 28.46 | 28.46 | 28.61 | 27.69 | 1.2M |
| July 24, 2025 | 28.09 | 28.11 | 28.11 | 28.3 | 27.79 | 1.08M |
| July 23, 2025 | 28.35 | 28.02 | 28.02 | 28.46 | 27.74 | 1.07M |
| July 22, 2025 | 28.58 | 28.15 | 28.15 | 28.65 | 28 | 1.37M |