31.57
+2.87(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28.71 | 31.57 | 31.57 | 31.57 | 28.4 | 4.98M |
| September 25, 2025 | 28 | 28.7 | 28.7 | 28.95 | 27.97 | 4.75M |
| September 24, 2025 | 27.51 | 28.15 | 28.15 | 28.32 | 27.18 | 4.63M |
| September 23, 2025 | 26.89 | 27.81 | 27.81 | 27.85 | 26.71 | 6.35M |
| September 22, 2025 | 26.3 | 26.97 | 26.97 | 27.58 | 26.05 | 6.02M |
| September 19, 2025 | 27 | 26.29 | 26.29 | 27.3 | 26.27 | 4.39M |
| September 18, 2025 | 28.14 | 26.6 | 26.6 | 28.33 | 26.27 | 9.23M |
| September 17, 2025 | 27.44 | 28.41 | 28.41 | 28.88 | 27.2 | 9.62M |
| September 16, 2025 | 27.1 | 27.59 | 27.59 | 28.56 | 27.1 | 10.93M |
| September 15, 2025 | 25.1 | 27.32 | 27.32 | 27.32 | 24.8 | 11.34M |
| September 12, 2025 | 24.99 | 24.84 | 24.84 | 25.3 | 24.78 | 5.99M |
| September 11, 2025 | 26 | 25.11 | 25.11 | 26.7 | 24.9 | 13.47M |
| September 10, 2025 | 23.16 | 25.55 | 25.55 | 25.55 | 22.72 | 12.17M |
| September 09, 2025 | 23.63 | 23.23 | 23.23 | 23.68 | 23.02 | 4.81M |
| September 08, 2025 | 22.45 | 23.63 | 23.63 | 23.98 | 22.26 | 7.88M |
| September 05, 2025 | 21.91 | 22.51 | 22.51 | 22.66 | 21.62 | 3.82M |
| September 04, 2025 | 22.1 | 21.87 | 21.87 | 22.22 | 21.68 | 3.06M |
| September 03, 2025 | 22.29 | 22.04 | 22.04 | 22.43 | 22.02 | 2.78M |
| September 02, 2025 | 22.62 | 22.3 | 22.3 | 22.78 | 22.14 | 4.38M |
| September 01, 2025 | 23.08 | 22.8 | 22.8 | 23.08 | 22.62 | 5.17M |
| August 29, 2025 | 22.86 | 23.09 | 23.09 | 23.26 | 22.61 | 7.2M |
| August 28, 2025 | 23 | 22.71 | 22.71 | 23.16 | 22.36 | 8.8M |
| August 27, 2025 | 23.76 | 23.17 | 23.17 | 24.38 | 23.02 | 13.41M |
| August 26, 2025 | 25.5 | 24.5 | 24.5 | 25.8 | 24.5 | 20.14M |
| August 25, 2025 | 32.51 | 26.95 | 26.95 | 32.51 | 26.61 | 28.3M |
| August 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.44M |
| August 21, 2025 | 25.29 | 26.86 | 26.86 | 26.86 | 25.28 | 9.79M |
| August 20, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 21.14 | 14.34M |
| August 19, 2025 | 20.1 | 22.2 | 22.2 | 22.2 | 19.46 | 11.18M |
| August 18, 2025 | 20.23 | 20.18 | 20.18 | 20.43 | 20.11 | 2.21M |
| August 15, 2025 | 20.31 | 20.24 | 20.24 | 20.36 | 19.93 | 2.99M |
| August 14, 2025 | 20.89 | 20.39 | 20.39 | 20.89 | 20.36 | 1.84M |
| August 13, 2025 | 20.78 | 20.86 | 20.86 | 21 | 20.5 | 1.75M |
| August 12, 2025 | 20.99 | 20.78 | 20.78 | 21.1 | 20.72 | 1.48M |
| August 11, 2025 | 20.9 | 20.97 | 20.97 | 21.06 | 20.65 | 2.23M |
| August 08, 2025 | 20.8 | 21 | 21 | 21.18 | 20.66 | 2.89M |
| August 07, 2025 | 20.2 | 20.97 | 20.97 | 21.57 | 20.2 | 5.05M |
| August 06, 2025 | 20.46 | 20.24 | 20.24 | 20.56 | 20.19 | 2.36M |
| August 05, 2025 | 20.87 | 20.46 | 20.46 | 20.87 | 20.24 | 3.08M |
| August 04, 2025 | 20.03 | 20.26 | 20.26 | 20.28 | 19.84 | 2.03M |
| August 01, 2025 | 19.95 | 20.03 | 20.03 | 20.27 | 19.75 | 2.24M |
| July 31, 2025 | 20.29 | 19.93 | 19.93 | 20.29 | 19.85 | 2.47M |
| July 30, 2025 | 20.01 | 20.33 | 20.33 | 20.58 | 19.9 | 3.95M |
| July 29, 2025 | 20.1 | 20.03 | 20.03 | 20.29 | 20 | 2.39M |
| July 28, 2025 | 19.65 | 20.24 | 20.24 | 20.58 | 19.32 | 6.61M |
| July 25, 2025 | 19.04 | 19.55 | 19.55 | 19.6 | 18.98 | 4.78M |
| July 24, 2025 | 18.63 | 19.12 | 19.12 | 19.12 | 18.59 | 3.44M |
| July 23, 2025 | 19.1 | 18.68 | 18.68 | 19.19 | 18.64 | 3.97M |
| July 22, 2025 | 19.48 | 19.2 | 19.2 | 19.56 | 19.01 | 3.65M |
| July 21, 2025 | 19.5 | 19.59 | 19.59 | 19.67 | 19.41 | 2.76M |
| July 18, 2025 | 19.58 | 19.49 | 19.49 | 19.72 | 19.35 | 2.71M |
| July 17, 2025 | 19.2 | 19.58 | 19.58 | 19.69 | 19.11 | 3.48M |
| July 16, 2025 | 19.23 | 19.21 | 19.21 | 19.33 | 19.06 | 3.13M |
| July 15, 2025 | 19.84 | 19.23 | 19.23 | 19.84 | 19.11 | 4.85M |
| July 14, 2025 | 19.85 | 19.92 | 19.92 | 20.25 | 19.85 | 4.12M |
| July 11, 2025 | 20.44 | 19.84 | 19.84 | 20.64 | 19.6 | 6.4M |
| July 10, 2025 | 21.13 | 20.41 | 20.41 | 21.29 | 20.29 | 9.68M |
| July 09, 2025 | 20.27 | 21.7 | 21.7 | 21.72 | 20.26 | 13.66M |
| July 08, 2025 | 23.1 | 21.2 | 21.2 | 23.1 | 21.06 | 18.67M |
| July 07, 2025 | 19.26 | 21 | 21 | 21 | 18.97 | 5.74M |