19.10
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 18.99 | 19.1 | 19.1 | 19.37 | 18.81 | 3.38M |
| September 25, 2025 | 19.33 | 19.1 | 19.1 | 19.55 | 19.03 | 5.35M |
| September 24, 2025 | 19.22 | 19.42 | 19.42 | 19.55 | 18.88 | 5M |
| September 23, 2025 | 19.49 | 19.43 | 19.43 | 19.7 | 19.11 | 6.6M |
| September 22, 2025 | 18.25 | 19.32 | 19.32 | 20.11 | 18.25 | 13.07M |
| September 19, 2025 | 18.08 | 18.41 | 18.41 | 18.55 | 18.08 | 2.7M |
| September 18, 2025 | 18.62 | 18.23 | 18.23 | 18.8 | 18.01 | 4.26M |
| September 17, 2025 | 18.2 | 18.6 | 18.6 | 18.97 | 18.12 | 6.67M |
| September 16, 2025 | 17.83 | 18.27 | 18.27 | 18.31 | 17.71 | 3.79M |
| September 15, 2025 | 18.1 | 17.83 | 17.83 | 18.1 | 17.78 | 3.88M |
| September 12, 2025 | 18.43 | 18.13 | 18.13 | 18.45 | 17.96 | 5.01M |
| September 11, 2025 | 18.57 | 18.45 | 18.45 | 18.69 | 18.01 | 5.46M |
| September 10, 2025 | 18.3 | 18.69 | 18.69 | 19.5 | 18.29 | 8.59M |
| September 09, 2025 | 18.53 | 18.48 | 18.48 | 18.83 | 18.3 | 5.82M |
| September 08, 2025 | 17.78 | 18.5 | 18.5 | 19.08 | 17.74 | 8.76M |
| September 05, 2025 | 17.27 | 17.67 | 17.67 | 18.07 | 17.12 | 7.06M |
| September 04, 2025 | 17.3 | 17.21 | 17.21 | 17.33 | 16.98 | 2.62M |
| September 03, 2025 | 17.59 | 17.35 | 17.35 | 17.66 | 17.24 | 2.69M |
| September 02, 2025 | 17.41 | 17.51 | 17.51 | 17.59 | 16.94 | 4.51M |
| September 01, 2025 | 17.31 | 17.42 | 17.42 | 17.45 | 17.18 | 2.19M |
| August 29, 2025 | 17.45 | 17.4 | 17.4 | 17.68 | 17.26 | 3.08M |
| August 28, 2025 | 17.14 | 17.37 | 17.37 | 17.42 | 16.87 | 4.68M |
| August 27, 2025 | 17.6 | 17.14 | 17.14 | 17.68 | 17.13 | 3.9M |
| August 26, 2025 | 17.6 | 17.52 | 17.52 | 17.7 | 17.21 | 3.91M |
| August 25, 2025 | 17.55 | 17.7 | 17.7 | 17.83 | 17.53 | 3.72M |
| August 22, 2025 | 17.43 | 17.5 | 17.5 | 17.51 | 17.29 | 2.56M |
| August 21, 2025 | 17.6 | 17.38 | 17.38 | 17.66 | 17.34 | 3.11M |
| August 20, 2025 | 17.35 | 17.57 | 17.57 | 17.59 | 17.23 | 2.67M |
| August 19, 2025 | 17.26 | 17.34 | 17.34 | 17.5 | 17.15 | 2.64M |
| August 18, 2025 | 17.59 | 17.36 | 17.36 | 17.68 | 17.19 | 6.19M |
| August 15, 2025 | 17.48 | 17.54 | 17.54 | 17.75 | 17.4 | 3.27M |
| August 14, 2025 | 17.7 | 17.48 | 17.48 | 17.73 | 17.32 | 4.13M |
| August 13, 2025 | 17.29 | 17.7 | 17.7 | 17.87 | 17.15 | 3.84M |
| August 12, 2025 | 17.32 | 17.24 | 17.24 | 17.37 | 17.2 | 1.68M |
| August 11, 2025 | 17.17 | 17.27 | 17.27 | 17.48 | 17 | 3.14M |
| August 08, 2025 | 16.75 | 17.07 | 17.07 | 17.27 | 16.57 | 4.64M |
| August 07, 2025 | 17.09 | 16.79 | 16.79 | 17.14 | 16.76 | 1.8M |
| August 06, 2025 | 16.94 | 17.09 | 17.09 | 17.15 | 16.85 | 2M |
| August 05, 2025 | 16.9 | 16.9 | 16.9 | 16.95 | 16.73 | 1.9M |
| August 04, 2025 | 16.4 | 16.82 | 16.82 | 16.85 | 16.35 | 2.87M |
| August 01, 2025 | 16.62 | 16.46 | 16.46 | 16.63 | 16.4 | 1.29M |
| July 31, 2025 | 16.6 | 16.46 | 16.46 | 16.64 | 16.38 | 2.09M |
| July 30, 2025 | 16.7 | 16.63 | 16.63 | 16.77 | 16.3 | 4.87M |
| July 29, 2025 | 16.85 | 16.72 | 16.72 | 16.99 | 16.61 | 2.5M |
| July 28, 2025 | 17.29 | 16.8 | 16.8 | 17.31 | 16.69 | 4.13M |
| July 25, 2025 | 16.81 | 17.33 | 17.33 | 17.69 | 16.74 | 4.42M |
| July 24, 2025 | 16.5 | 16.86 | 16.86 | 16.86 | 16.49 | 2.73M |
| July 23, 2025 | 16.7 | 16.55 | 16.55 | 16.81 | 16.48 | 2.57M |
| July 22, 2025 | 16.45 | 16.75 | 16.75 | 16.95 | 16.45 | 3.56M |
| July 21, 2025 | 16.41 | 16.44 | 16.44 | 16.45 | 16.27 | 1.76M |
| July 18, 2025 | 16.3 | 16.47 | 16.47 | 16.59 | 16.1 | 3.21M |
| July 17, 2025 | 16.3 | 16.34 | 16.34 | 16.45 | 16.11 | 1.97M |
| July 16, 2025 | 16.31 | 16.24 | 16.24 | 16.35 | 16.13 | 1.15M |
| July 15, 2025 | 16.23 | 16.24 | 16.24 | 16.5 | 16.13 | 2.38M |
| July 14, 2025 | 16.43 | 16.23 | 16.23 | 16.43 | 16.01 | 1.63M |
| July 11, 2025 | 15.85 | 16.09 | 16.09 | 16.16 | 15.83 | 1.72M |
| July 10, 2025 | 15.94 | 15.93 | 15.93 | 16 | 15.85 | 1.43M |
| July 09, 2025 | 16.16 | 15.94 | 15.94 | 16.16 | 15.9 | 1.54M |
| July 08, 2025 | 15.88 | 16.01 | 16.01 | 16.12 | 15.75 | 2.05M |
| July 07, 2025 | 15.88 | 15.89 | 15.89 | 16.03 | 15.66 | 2.75M |