35.89
+0(+0.00%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.02 | 35.89 | 35.89 | 36.39 | 35.5 | 638,392 |
September 25, 2025 | 35.76 | 35.89 | 35.89 | 36.48 | 35.46 | 1.01M |
September 24, 2025 | 35.56 | 35.77 | 35.77 | 35.88 | 35.25 | 1.03M |
September 23, 2025 | 35.76 | 35.66 | 35.66 | 36 | 34.65 | 1.19M |
September 22, 2025 | 36.05 | 35.64 | 35.64 | 36.5 | 35.34 | 1.2M |
September 19, 2025 | 36.38 | 36.12 | 36.12 | 36.87 | 35.89 | 1.12M |
September 18, 2025 | 37.32 | 36.4 | 36.4 | 37.69 | 36.18 | 1.5M |
September 17, 2025 | 37.71 | 37.14 | 37.14 | 37.79 | 37.1 | 1.16M |
September 16, 2025 | 37.31 | 37.72 | 37.72 | 38.27 | 37.2 | 1.03M |
September 15, 2025 | 37.52 | 37.23 | 37.23 | 38.24 | 37.23 | 1.08M |
September 12, 2025 | 38.52 | 37.85 | 37.85 | 38.79 | 37.61 | 1.37M |
September 11, 2025 | 38.08 | 38.52 | 38.52 | 38.6 | 36.4 | 1.84M |
September 10, 2025 | 37.05 | 38.6 | 38.6 | 38.98 | 37 | 2.12M |
September 09, 2025 | 39.19 | 37.38 | 37.38 | 39.39 | 37.2 | 2.08M |
September 08, 2025 | 37.75 | 38.9 | 38.9 | 39.14 | 37.66 | 2.36M |
September 05, 2025 | 36.65 | 37.58 | 37.58 | 37.73 | 36.03 | 1.47M |
September 04, 2025 | 38 | 36.65 | 36.65 | 38.37 | 36.03 | 2.46M |
September 03, 2025 | 36.35 | 38.36 | 38.36 | 38.8 | 35.91 | 3.76M |
September 02, 2025 | 37.45 | 36.33 | 36.33 | 37.74 | 35.8 | 2.23M |
September 01, 2025 | 37.71 | 37.55 | 37.55 | 38.2 | 37.47 | 1.75M |
August 29, 2025 | 38.69 | 38.07 | 38.07 | 39.66 | 37.6 | 2.39M |
August 28, 2025 | 38.8 | 37.52 | 37.52 | 39.29 | 36.38 | 3.14M |
August 27, 2025 | 39.68 | 39.19 | 39.19 | 40.56 | 39.15 | 1.91M |
August 26, 2025 | 39.89 | 39.83 | 39.83 | 41.8 | 39.73 | 2.6M |
August 25, 2025 | 39.79 | 39.83 | 39.83 | 40.15 | 39.4 | 1.57M |
August 22, 2025 | 39.7 | 39.77 | 39.77 | 39.82 | 39.11 | 1.79M |
August 21, 2025 | 40.01 | 39.7 | 39.7 | 40.64 | 39.53 | 1.73M |
August 20, 2025 | 39.99 | 40.15 | 40.15 | 40.17 | 39.32 | 1.58M |
August 19, 2025 | 40.05 | 39.95 | 39.95 | 41 | 39.81 | 2.08M |
August 18, 2025 | 40.77 | 40.28 | 40.28 | 41.36 | 39.9 | 2.9M |
August 15, 2025 | 39.3 | 40.38 | 40.38 | 40.86 | 39.19 | 3.11M |
August 14, 2025 | 40.9 | 39.24 | 39.24 | 41.23 | 39.06 | 3.45M |
August 13, 2025 | 40.9 | 40.95 | 40.95 | 42 | 40.1 | 3.32M |
August 12, 2025 | 41.07 | 41.1 | 41.1 | 43.66 | 41 | 4.37M |
August 11, 2025 | 39.5 | 41.5 | 41.5 | 42.49 | 39.43 | 4.47M |
August 08, 2025 | 36.99 | 40 | 40 | 41.32 | 36.63 | 5.54M |
August 07, 2025 | 37.4 | 37 | 37 | 38.85 | 36.82 | 2.87M |
August 06, 2025 | 36.63 | 37.41 | 37.41 | 38.6 | 36.29 | 3.17M |
August 05, 2025 | 36.68 | 36.33 | 36.33 | 36.85 | 35.91 | 2.68M |
August 04, 2025 | 35.6 | 36.53 | 36.53 | 36.58 | 35 | 1.99M |
August 01, 2025 | 35.65 | 35.67 | 35.67 | 35.98 | 35.31 | 1.58M |
July 31, 2025 | 35.8 | 35.64 | 35.64 | 36.18 | 35.23 | 1.52M |
July 30, 2025 | 36 | 36.01 | 36.01 | 36.46 | 35.58 | 1.69M |
July 29, 2025 | 36.75 | 36.19 | 36.19 | 36.98 | 35.88 | 1.96M |
July 28, 2025 | 36.81 | 36.72 | 36.72 | 37.68 | 36.4 | 1.83M |
July 25, 2025 | 35.98 | 36.81 | 36.81 | 38.08 | 35.7 | 2.31M |
July 24, 2025 | 35.71 | 35.98 | 35.98 | 36.18 | 35.54 | 1.26M |
July 23, 2025 | 36.59 | 35.71 | 35.71 | 36.59 | 35.58 | 1.54M |
July 22, 2025 | 36.21 | 36.57 | 36.57 | 37.18 | 35.92 | 2.31M |
July 21, 2025 | 36.28 | 36.25 | 36.25 | 37.69 | 35.57 | 2.68M |
July 18, 2025 | 36.9 | 36.3 | 36.3 | 36.9 | 35.52 | 2.8M |
July 17, 2025 | 36.18 | 36.95 | 36.95 | 37.32 | 35.8 | 3.21M |
July 16, 2025 | 34.2 | 35.76 | 35.76 | 35.9 | 34.2 | 2.76M |
July 15, 2025 | 33.45 | 34.55 | 34.55 | 34.58 | 33.11 | 2.23M |
July 14, 2025 | 33.46 | 33.46 | 33.46 | 33.71 | 32.69 | 1.33M |
July 11, 2025 | 32.32 | 33.34 | 33.34 | 33.71 | 32.22 | 1.77M |
July 10, 2025 | 32.36 | 32.58 | 32.58 | 32.66 | 32.22 | 1.03M |
July 09, 2025 | 32.99 | 32.58 | 32.58 | 33.1 | 32.44 | 1.22M |
July 08, 2025 | 32.9 | 32.95 | 32.95 | 33.26 | 32.59 | 1.6M |
July 07, 2025 | 31.94 | 33.24 | 33.24 | 33.87 | 31.57 | 3.32M |