26.43
+0.13(+0.49%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 26.26 | 26.43 | 26.43 | 26.52 | 25.88 | 6.77M |
September 25, 2025 | 26.88 | 26.3 | 26.3 | 26.88 | 26.2 | 7.96M |
September 24, 2025 | 26.79 | 26.88 | 26.88 | 27.13 | 26.66 | 5.88M |
September 23, 2025 | 27.2 | 26.78 | 26.78 | 27.2 | 26.58 | 6.99M |
September 22, 2025 | 26.61 | 27.23 | 27.23 | 27.48 | 26.61 | 9.78M |
September 19, 2025 | 26.49 | 26.76 | 26.76 | 26.85 | 26.36 | 5.94M |
September 18, 2025 | 26.67 | 26.63 | 26.63 | 27.06 | 26.46 | 6.64M |
September 17, 2025 | 26.66 | 26.68 | 26.68 | 26.75 | 26.58 | 3.1M |
September 16, 2025 | 26.61 | 26.61 | 26.61 | 26.74 | 26.5 | 4.19M |
September 15, 2025 | 27.01 | 26.61 | 26.61 | 27.02 | 26.5 | 7.51M |
September 12, 2025 | 27.3 | 27 | 27 | 27.38 | 26.97 | 6.07M |
September 11, 2025 | 27.04 | 27.29 | 27.29 | 27.33 | 26.75 | 5.34M |
September 10, 2025 | 27.36 | 27.03 | 27.03 | 27.36 | 26.95 | 6.63M |
September 09, 2025 | 27.16 | 27.4 | 27.4 | 27.5 | 26.93 | 9.59M |
September 08, 2025 | 26.88 | 27.16 | 27.16 | 27.21 | 26.69 | 9.34M |
September 05, 2025 | 26.7 | 26.96 | 26.96 | 26.96 | 26.54 | 4.96M |
September 04, 2025 | 26.69 | 26.67 | 26.67 | 26.86 | 26.42 | 5.51M |
September 03, 2025 | 26.99 | 26.65 | 26.65 | 27.11 | 26.59 | 5.53M |
September 02, 2025 | 27.66 | 26.98 | 26.98 | 27.66 | 26.7 | 12.32M |
September 01, 2025 | 27.87 | 27.65 | 27.65 | 28.16 | 27.58 | 7.6M |
August 29, 2025 | 27.66 | 28.02 | 28.02 | 28.63 | 27.63 | 9.35M |
August 28, 2025 | 27.59 | 27.5 | 27.5 | 27.93 | 27.04 | 6.73M |
August 27, 2025 | 28.43 | 27.52 | 27.52 | 28.56 | 27.51 | 7.42M |
August 26, 2025 | 28.39 | 28.41 | 28.41 | 28.98 | 28.35 | 6.17M |
August 25, 2025 | 28.68 | 28.4 | 28.4 | 28.73 | 28.2 | 7.5M |
August 22, 2025 | 28.69 | 28.67 | 28.67 | 28.73 | 28.39 | 4.96M |
August 21, 2025 | 28.58 | 28.7 | 28.7 | 28.73 | 28.43 | 5.7M |
August 20, 2025 | 28.14 | 28.6 | 28.6 | 28.91 | 28.01 | 7.83M |
August 19, 2025 | 27.99 | 28.13 | 28.13 | 28.53 | 27.89 | 7.6M |
August 18, 2025 | 27.59 | 27.98 | 27.98 | 28.05 | 27.57 | 7.82M |
August 15, 2025 | 27.61 | 27.52 | 27.52 | 27.63 | 27.42 | 5.37M |
August 14, 2025 | 27.7 | 27.53 | 27.53 | 27.85 | 27.49 | 7.47M |
August 13, 2025 | 27.87 | 27.69 | 27.69 | 27.9 | 27.5 | 6.61M |
August 12, 2025 | 27.85 | 27.91 | 27.91 | 28.16 | 27.69 | 4.42M |
August 11, 2025 | 27.87 | 27.97 | 27.97 | 28.08 | 27.77 | 4.56M |
August 08, 2025 | 28.25 | 27.9 | 27.9 | 28.25 | 27.87 | 4.5M |
August 07, 2025 | 28.7 | 28.81 | 28.19 | 29.05 | 28.7 | 5.12M |
August 06, 2025 | 29.34 | 28.82 | 28.2 | 29.36 | 28.7 | 7M |
August 05, 2025 | 29.08 | 29.33 | 29.33 | 29.36 | 28.95 | 6.01M |
August 04, 2025 | 29.05 | 29.08 | 29.08 | 29.27 | 28.74 | 6.37M |
August 01, 2025 | 28.3 | 29.11 | 29.11 | 29.37 | 28.3 | 8.75M |
July 31, 2025 | 28.7 | 28.47 | 28.47 | 28.84 | 28.3 | 6.57M |
July 30, 2025 | 28.1 | 28.8 | 28.8 | 29.16 | 28.08 | 10.57M |
July 29, 2025 | 28.39 | 28.12 | 28.12 | 28.4 | 28.01 | 4.55M |
July 28, 2025 | 28.2 | 28.23 | 28.23 | 28.49 | 28.12 | 4.48M |
July 25, 2025 | 28.16 | 28.17 | 28.17 | 28.5 | 28.08 | 6.09M |
July 24, 2025 | 28.15 | 28.18 | 28.18 | 28.3 | 28 | 5.02M |
July 23, 2025 | 28.38 | 28.1 | 28.1 | 28.6 | 28.05 | 5.82M |
July 22, 2025 | 28 | 28.44 | 28.44 | 28.59 | 27.95 | 6.18M |
July 21, 2025 | 28.01 | 28.04 | 28.04 | 28.18 | 27.93 | 5.11M |
July 18, 2025 | 28.38 | 28.1 | 28.1 | 28.47 | 27.72 | 6.53M |
July 17, 2025 | 28.51 | 28.38 | 28.38 | 28.65 | 28.27 | 3.85M |
July 16, 2025 | 27.39 | 28.51 | 28.51 | 28.68 | 27.38 | 11.66M |
July 15, 2025 | 27.7 | 27.38 | 27.38 | 27.84 | 27.2 | 3.79M |
July 14, 2025 | 27.69 | 27.74 | 27.74 | 27.87 | 27.52 | 3.07M |
July 11, 2025 | 27.73 | 27.7 | 27.7 | 27.87 | 27.6 | 4.22M |
July 10, 2025 | 27.46 | 27.73 | 27.73 | 27.77 | 27.39 | 3.28M |
July 09, 2025 | 27.45 | 27.51 | 27.51 | 27.63 | 27.27 | 2.91M |
July 08, 2025 | 27.28 | 27.4 | 27.4 | 27.47 | 27.27 | 3.75M |
July 07, 2025 | 27.63 | 27.27 | 27.27 | 27.76 | 27.2 | 6.82M |