26.59
+0.44(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 25.85 | 26.59 | 26.59 | 26.66 | 25.62 | 13.41M |
| September 26, 2025 | 26.2 | 26.15 | 26.15 | 26.94 | 25.72 | 14.04M |
| September 25, 2025 | 26.87 | 26.59 | 26.59 | 27.73 | 26.59 | 22.47M |
| September 24, 2025 | 28 | 27 | 27 | 28.22 | 26.62 | 32.72M |
| September 23, 2025 | 25.25 | 27.97 | 27.97 | 27.97 | 24.7 | 35.09M |
| September 22, 2025 | 25.41 | 25.43 | 25.43 | 26.4 | 25.21 | 22M |
| September 19, 2025 | 24.67 | 26.16 | 26.16 | 26.96 | 24.66 | 30.31M |
| September 18, 2025 | 25.04 | 24.51 | 24.51 | 26.2 | 24.5 | 14.22M |
| September 17, 2025 | 25.48 | 25.28 | 25.28 | 26.3 | 25.1 | 11.86M |
| September 16, 2025 | 25.55 | 25.62 | 25.62 | 26.55 | 25.33 | 18.57M |
| September 15, 2025 | 24.82 | 26.09 | 26.09 | 26.97 | 24.3 | 22.12M |
| September 12, 2025 | 24.23 | 25.02 | 25.02 | 25.88 | 24 | 20.22M |
| September 11, 2025 | 23.9 | 24.23 | 24.23 | 24.48 | 23.36 | 16.56M |
| September 10, 2025 | 24.1 | 24.49 | 24.49 | 24.79 | 22.63 | 24.03M |
| September 09, 2025 | 25.5 | 24.45 | 24.45 | 25.9 | 24.44 | 18.58M |
| September 08, 2025 | 26.02 | 26.1 | 26.1 | 27.89 | 26.01 | 25.34M |
| September 05, 2025 | 25.1 | 26.85 | 26.85 | 28.28 | 24.28 | 34.73M |
| September 04, 2025 | 23.06 | 25.98 | 25.98 | 25.98 | 23.06 | 28.87M |
| September 03, 2025 | 23.03 | 23.62 | 23.62 | 24.87 | 22.82 | 19.25M |
| September 02, 2025 | 23.41 | 23.3 | 23.3 | 24.35 | 23 | 21.31M |
| September 01, 2025 | 23.9 | 24.36 | 24.36 | 25.69 | 22.72 | 37.56M |
| August 29, 2025 | 21.02 | 23.35 | 23.35 | 23.35 | 20.77 | 25.95M |
| August 28, 2025 | 21.2 | 21.23 | 21.23 | 21.79 | 20.4 | 17.59M |
| August 27, 2025 | 23.24 | 21.39 | 21.39 | 23.24 | 21.3 | 32.13M |
| August 26, 2025 | 20.03 | 22.04 | 22.04 | 22.04 | 19.9 | 15.17M |
| August 25, 2025 | 20.25 | 20.04 | 20.04 | 20.27 | 19.82 | 7.35M |
| August 22, 2025 | 19.89 | 20 | 20 | 20.09 | 19.81 | 5.46M |
| August 21, 2025 | 19.8 | 19.9 | 19.9 | 20.11 | 19.77 | 6.16M |
| August 20, 2025 | 19.54 | 19.83 | 19.83 | 19.91 | 19.28 | 6.02M |
| August 19, 2025 | 19.33 | 19.42 | 19.42 | 19.56 | 19.2 | 4.59M |
| August 18, 2025 | 18.99 | 19.31 | 19.31 | 19.47 | 18.94 | 7.62M |
| August 15, 2025 | 18.41 | 18.81 | 18.81 | 18.86 | 18.38 | 4.04M |
| August 14, 2025 | 19.19 | 18.59 | 18.59 | 19.19 | 18.56 | 7.15M |
| August 13, 2025 | 19.19 | 19.17 | 19.17 | 19.27 | 19.01 | 3.79M |
| August 12, 2025 | 19.37 | 19.15 | 19.15 | 19.46 | 19.04 | 3.72M |
| August 11, 2025 | 18.98 | 19.37 | 19.37 | 19.45 | 18.92 | 4.95M |
| August 08, 2025 | 19.18 | 18.99 | 18.99 | 19.28 | 18.9 | 4.51M |
| August 07, 2025 | 19.28 | 19.25 | 19.25 | 19.8 | 19.18 | 7.85M |
| August 06, 2025 | 19.18 | 19.27 | 19.27 | 19.39 | 18.98 | 4.14M |
| August 05, 2025 | 19.07 | 19.18 | 19.18 | 19.29 | 18.98 | 3.67M |
| August 04, 2025 | 18.74 | 18.96 | 18.96 | 18.98 | 18.62 | 3.67M |
| August 01, 2025 | 19.09 | 18.99 | 18.99 | 19.53 | 18.9 | 4.73M |
| July 31, 2025 | 19.33 | 19.05 | 19.05 | 19.75 | 18.95 | 6.09M |
| July 30, 2025 | 19.81 | 19.45 | 19.45 | 19.81 | 19.2 | 4.73M |
| July 29, 2025 | 19.92 | 19.81 | 19.81 | 19.92 | 19.52 | 4.69M |
| July 28, 2025 | 19.75 | 20 | 20 | 20.09 | 19.67 | 5.02M |
| July 25, 2025 | 19.57 | 19.74 | 19.74 | 19.85 | 19.4 | 4.37M |
| July 24, 2025 | 19.35 | 19.73 | 19.73 | 20.08 | 19.35 | 5.68M |
| July 23, 2025 | 19.81 | 19.35 | 19.35 | 19.85 | 19.3 | 4.2M |
| July 22, 2025 | 20.05 | 19.81 | 19.81 | 20.1 | 19.72 | 3.45M |
| July 21, 2025 | 20 | 20.05 | 20.05 | 20.22 | 19.85 | 3.8M |
| July 18, 2025 | 19.75 | 19.79 | 19.79 | 20.1 | 19.72 | 4.49M |
| July 17, 2025 | 19.06 | 19.72 | 19.72 | 19.79 | 18.97 | 6.11M |
| July 16, 2025 | 19.04 | 19.06 | 19.06 | 19.31 | 18.96 | 2.87M |
| July 15, 2025 | 19.48 | 19.05 | 19.05 | 19.48 | 18.8 | 5.95M |
| July 14, 2025 | 19.56 | 19.63 | 19.63 | 19.8 | 19.51 | 2.69M |
| July 11, 2025 | 19.51 | 19.57 | 19.57 | 19.78 | 19.42 | 3.63M |
| July 10, 2025 | 19.78 | 19.67 | 19.67 | 19.93 | 19.5 | 3.43M |
| July 09, 2025 | 20.01 | 19.85 | 19.85 | 20.16 | 19.72 | 4.25M |
| July 08, 2025 | 19.34 | 20.01 | 20.01 | 20.1 | 19.25 | 6.78M |