26.04
-0.83(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 27.08 | 26.04 | 26.04 | 27.33 | 25.99 | 2.69M |
| October 16, 2025 | 27.55 | 26.87 | 26.87 | 27.55 | 26.8 | 1.71M |
| October 15, 2025 | 26.66 | 27.55 | 27.55 | 27.82 | 26.62 | 2.9M |
| October 14, 2025 | 28.12 | 26.66 | 26.66 | 28.45 | 26.5 | 3.97M |
| October 13, 2025 | 26.1 | 28.12 | 28.12 | 29.4 | 26.03 | 4.46M |
| October 10, 2025 | 29.16 | 27.4 | 27.4 | 29.39 | 27.31 | 4.58M |
| October 09, 2025 | 29.08 | 29.31 | 29.31 | 29.94 | 28.95 | 4.11M |
| September 30, 2025 | 28.81 | 29.11 | 29.11 | 29.56 | 28.81 | 3.08M |
| September 29, 2025 | 27.8 | 28.66 | 28.66 | 28.69 | 27.67 | 2.77M |
| September 26, 2025 | 28.91 | 27.9 | 27.9 | 28.97 | 27.83 | 3.04M |
| September 25, 2025 | 28.98 | 29.12 | 29.12 | 30 | 28.69 | 4.44M |
| September 24, 2025 | 27.94 | 28.95 | 28.95 | 28.95 | 27.62 | 2.83M |
| September 23, 2025 | 28.03 | 28 | 28 | 28.4 | 26.5 | 3.73M |
| September 22, 2025 | 28.19 | 28.32 | 28.32 | 28.44 | 27.94 | 2.13M |
| September 19, 2025 | 28.5 | 28.3 | 28.3 | 29.08 | 27.9 | 3.27M |
| September 18, 2025 | 29.02 | 28.51 | 28.51 | 29.88 | 28.13 | 4.23M |
| September 17, 2025 | 29.3 | 29.06 | 29.06 | 29.45 | 28.88 | 2.94M |
| September 16, 2025 | 28.9 | 29.3 | 29.3 | 29.63 | 28.61 | 2.76M |
| September 15, 2025 | 29.7 | 28.9 | 28.9 | 29.7 | 28.64 | 3.3M |
| September 12, 2025 | 29.75 | 29.68 | 29.68 | 30.28 | 29.5 | 3.45M |
| September 11, 2025 | 29.33 | 29.67 | 29.67 | 29.78 | 28.38 | 3.92M |
| September 10, 2025 | 28.61 | 28.91 | 28.91 | 29.44 | 28.61 | 3.25M |
| September 09, 2025 | 29.49 | 28.48 | 28.48 | 30 | 28.42 | 4.14M |
| September 08, 2025 | 28.55 | 29.38 | 29.38 | 29.51 | 28.1 | 3.98M |
| September 05, 2025 | 28.48 | 28.56 | 28.56 | 28.61 | 27.7 | 3.96M |
| September 04, 2025 | 28.66 | 28.46 | 28.46 | 29.23 | 27.8 | 4.33M |
| September 03, 2025 | 29.3 | 28.88 | 28.88 | 29.87 | 28.51 | 3.91M |
| September 02, 2025 | 30.31 | 29.13 | 29.13 | 30.31 | 28.79 | 5.3M |
| September 01, 2025 | 31.08 | 30.54 | 30.54 | 31.85 | 30.28 | 4.92M |
| August 29, 2025 | 30.39 | 30.97 | 30.97 | 31.27 | 30.2 | 6.21M |
| August 28, 2025 | 30.78 | 30.25 | 30.25 | 31.45 | 29.55 | 9.62M |
| August 27, 2025 | 32.58 | 30.85 | 30.85 | 33.28 | 30.85 | 7.95M |
| August 26, 2025 | 31.96 | 31.84 | 31.84 | 33.28 | 31.63 | 5.64M |
| August 25, 2025 | 32.24 | 32.17 | 32.17 | 32.5 | 31.53 | 5.7M |
| August 22, 2025 | 31.92 | 31.89 | 31.89 | 32.6 | 31.25 | 7.23M |
| August 21, 2025 | 32.5 | 31.8 | 31.8 | 33.28 | 31.49 | 8.42M |
| August 20, 2025 | 34.5 | 33.84 | 33.84 | 34.9 | 32.9 | 8.04M |
| August 19, 2025 | 31.5 | 35.51 | 35.51 | 38 | 31.39 | 13.64M |
| August 18, 2025 | 31.38 | 31.77 | 31.77 | 32.63 | 31.38 | 7.81M |
| August 15, 2025 | 30.51 | 31.57 | 31.57 | 31.94 | 30.39 | 4.78M |
| August 14, 2025 | 31.45 | 30.92 | 30.92 | 32.49 | 30.7 | 5.33M |
| August 13, 2025 | 30.82 | 31.45 | 31.45 | 32.76 | 30.36 | 6.79M |
| August 12, 2025 | 31.51 | 30.95 | 30.95 | 31.65 | 30.47 | 4.88M |
| August 11, 2025 | 30.5 | 31.62 | 31.62 | 31.88 | 30.3 | 6.01M |
| August 08, 2025 | 32.8 | 30.85 | 30.85 | 32.83 | 30.61 | 9.5M |
| August 07, 2025 | 31.5 | 33.7 | 33.7 | 35.54 | 30.58 | 13.18M |
| August 06, 2025 | 30.28 | 32.09 | 32.09 | 32.5 | 29.86 | 12.08M |
| August 05, 2025 | 31.69 | 30.42 | 30.42 | 32.33 | 30.38 | 11.39M |
| August 04, 2025 | 30.3 | 33 | 33 | 33.58 | 30.13 | 14.91M |
| August 01, 2025 | 27 | 29.44 | 29.44 | 31.2 | 27 | 13.54M |
| July 31, 2025 | 26.6 | 26.69 | 26.69 | 27.96 | 26.5 | 8.48M |
| July 30, 2025 | 26.91 | 26.26 | 26.26 | 27.31 | 25.89 | 7.08M |
| July 29, 2025 | 26.94 | 26.79 | 26.79 | 27.68 | 26.4 | 4.98M |
| July 28, 2025 | 26.9 | 26.62 | 26.62 | 27.15 | 26.3 | 4.59M |
| July 25, 2025 | 26.19 | 26.88 | 26.88 | 27.17 | 26.02 | 7.9M |
| July 24, 2025 | 25.79 | 25.92 | 25.92 | 26.35 | 25.57 | 4.61M |
| July 23, 2025 | 25.35 | 25.98 | 25.98 | 26.07 | 25.06 | 6.35M |
| July 22, 2025 | 25.71 | 25.47 | 25.47 | 26.07 | 25.21 | 7.06M |
| July 21, 2025 | 26.3 | 25.86 | 25.86 | 26.4 | 25.53 | 7.33M |
| July 18, 2025 | 27.18 | 26.4 | 26.4 | 27.18 | 26.16 | 9.25M |