26.09
+0.37(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 25.48 | 25.72 | 25.72 | 25.74 | 25.33 | 3.72M |
| September 04, 2025 | 25.67 | 25.48 | 25.48 | 25.67 | 25.38 | 4.63M |
| September 03, 2025 | 25.63 | 25.69 | 25.69 | 25.73 | 25.49 | 3.17M |
| September 02, 2025 | 25.74 | 25.63 | 25.63 | 25.87 | 25.46 | 5.09M |
| September 01, 2025 | 25.83 | 25.74 | 25.74 | 25.85 | 25.51 | 5.22M |
| August 29, 2025 | 25.79 | 25.82 | 25.82 | 25.95 | 25.71 | 5.7M |
| August 28, 2025 | 25.97 | 25.8 | 25.8 | 26.1 | 25.5 | 7.81M |
| August 27, 2025 | 26.45 | 25.96 | 25.96 | 26.48 | 25.96 | 12.13M |
| August 26, 2025 | 26.57 | 26.47 | 26.47 | 26.62 | 26.36 | 9.84M |
| August 25, 2025 | 26.42 | 26.57 | 26.57 | 26.78 | 26.31 | 27.76M |
| August 22, 2025 | 27.6 | 27.52 | 27.52 | 27.6 | 27.08 | 10.15M |
| August 21, 2025 | 26.62 | 27.61 | 27.61 | 27.84 | 26.58 | 21.35M |
| August 20, 2025 | 26.51 | 26.62 | 26.62 | 26.64 | 26.32 | 4.69M |
| August 19, 2025 | 26.63 | 26.58 | 26.58 | 26.87 | 26.5 | 6.98M |
| August 18, 2025 | 26.54 | 26.63 | 26.63 | 26.68 | 26.45 | 7.81M |
| August 15, 2025 | 26.59 | 26.52 | 26.52 | 26.61 | 26.4 | 7.41M |
| August 14, 2025 | 26.79 | 26.59 | 26.59 | 27 | 26.58 | 6.4M |
| August 13, 2025 | 26.78 | 26.78 | 26.78 | 26.84 | 26.54 | 5.4M |
| August 12, 2025 | 26.63 | 26.79 | 26.79 | 27.09 | 26.59 | 9.01M |
| August 11, 2025 | 26.56 | 26.62 | 26.62 | 26.62 | 26.44 | 5.69M |
| August 08, 2025 | 26.53 | 26.46 | 26.46 | 26.68 | 26.39 | 5.76M |
| August 07, 2025 | 26.79 | 26.57 | 26.57 | 26.87 | 26.5 | 6.91M |
| August 06, 2025 | 27 | 26.78 | 26.78 | 27.09 | 26.75 | 6.78M |
| August 05, 2025 | 27.06 | 26.94 | 26.94 | 27.24 | 26.81 | 6.24M |
| August 04, 2025 | 27.21 | 27.14 | 27.14 | 27.75 | 26.68 | 11.3M |
| August 01, 2025 | 26.82 | 27.07 | 27.07 | 27.57 | 26.82 | 7.79M |
| July 31, 2025 | 27.55 | 26.85 | 26.85 | 27.58 | 26.85 | 10.16M |
| July 30, 2025 | 27.3 | 27.55 | 27.55 | 28.19 | 27.18 | 12.8M |
| July 29, 2025 | 27.21 | 27.3 | 27.3 | 27.35 | 27 | 6.75M |
| July 28, 2025 | 27.21 | 27.1 | 27.1 | 27.45 | 27.04 | 5.17M |
| July 25, 2025 | 27.43 | 27.22 | 27.22 | 27.57 | 27.18 | 5.6M |
| July 24, 2025 | 27.65 | 27.38 | 27.38 | 27.8 | 26.95 | 10.25M |
| July 23, 2025 | 28 | 27.6 | 27.6 | 28.22 | 27.57 | 9.25M |
| July 22, 2025 | 27.55 | 28.1 | 28.1 | 28.57 | 27.5 | 11.33M |
| July 21, 2025 | 27.6 | 27.77 | 27.77 | 27.79 | 26.64 | 12.53M |
| July 18, 2025 | 27.6 | 27.6 | 27.6 | 27.6 | 27.6 | 0 |
| July 17, 2025 | 27.48 | 27.6 | 27.6 | 28.08 | 27.48 | 8.47M |
| July 16, 2025 | 26.35 | 27.69 | 27.69 | 28.07 | 26.18 | 20.6M |
| July 15, 2025 | 26.28 | 26.32 | 26.32 | 26.49 | 26.2 | 5.15M |
| July 14, 2025 | 26.11 | 26.3 | 26.3 | 26.5 | 26.07 | 4.56M |
| July 11, 2025 | 26.2 | 26.22 | 26.22 | 26.46 | 26.17 | 5.49M |
| July 10, 2025 | 26 | 26.24 | 26.24 | 26.3 | 25.83 | 8.18M |
| July 09, 2025 | 25.9 | 26 | 26 | 26.04 | 25.77 | 4.73M |
| July 08, 2025 | 25.83 | 25.87 | 25.87 | 26.03 | 25.82 | 3.96M |
| July 07, 2025 | 26.04 | 25.83 | 25.83 | 26.2 | 25.78 | 4.63M |
| July 04, 2025 | 26.14 | 26.04 | 26.04 | 26.17 | 25.99 | 3.29M |
| July 03, 2025 | 26.07 | 26.13 | 26.13 | 26.25 | 26.02 | 4.79M |
| July 02, 2025 | 26.29 | 26.07 | 26.07 | 26.55 | 26.06 | 5.27M |
| July 01, 2025 | 26.32 | 26.31 | 26.31 | 26.44 | 25.96 | 8.34M |
| June 30, 2025 | 26.68 | 26.33 | 26.33 | 26.68 | 25.76 | 13.03M |
| June 27, 2025 | 28.5 | 28.97 | 26.88 | 29.3 | 28.45 | 16.02M |
| June 26, 2025 | 27.86 | 28.38 | 26.33 | 28.59 | 27.86 | 11.38M |
| June 25, 2025 | 27.76 | 27.86 | 25.85 | 28.06 | 27.7 | 7.51M |
| June 24, 2025 | 27.5 | 27.78 | 25.78 | 27.82 | 27.38 | 10.3M |
| June 23, 2025 | 27.36 | 27.4 | 25.42 | 27.41 | 27.22 | 5.16M |
| June 20, 2025 | 27.46 | 27.38 | 27.38 | 27.52 | 27.36 | 5.3M |
| June 19, 2025 | 27.54 | 27.46 | 27.46 | 27.74 | 27.36 | 4.73M |
| June 18, 2025 | 27.75 | 27.52 | 27.52 | 27.82 | 27.51 | 6.12M |
| June 17, 2025 | 27.83 | 27.72 | 27.72 | 27.99 | 27.61 | 7.04M |
| June 16, 2025 | 27.64 | 27.71 | 27.71 | 27.96 | 27.58 | 8.18M |