25.50
-0.97(-3.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.37 | 25.5 | 25.5 | 26.4 | 25.5 | 4.76M |
| September 25, 2025 | 26.18 | 26.47 | 26.47 | 27.59 | 26.18 | 6.86M |
| September 24, 2025 | 26.21 | 26.78 | 26.78 | 26.98 | 26.01 | 4.91M |
| September 23, 2025 | 27.27 | 26.36 | 26.36 | 27.47 | 25.67 | 6.95M |
| September 22, 2025 | 26.92 | 27.38 | 27.38 | 27.69 | 26.73 | 6.58M |
| September 19, 2025 | 27.15 | 26.8 | 26.8 | 28.05 | 26.8 | 6.26M |
| September 18, 2025 | 28.28 | 27.19 | 27.19 | 28.88 | 26.91 | 12.48M |
| September 17, 2025 | 26.76 | 28.08 | 28.08 | 28.75 | 26.63 | 10.25M |
| September 16, 2025 | 27.75 | 26.97 | 26.97 | 27.75 | 26.54 | 5.25M |
| September 15, 2025 | 27.32 | 27.22 | 27.22 | 28.18 | 27.21 | 6M |
| September 12, 2025 | 27.25 | 27.45 | 27.45 | 27.8 | 26.71 | 7.59M |
| September 11, 2025 | 25.8 | 27.4 | 27.4 | 27.45 | 25 | 6.76M |
| September 10, 2025 | 27.61 | 26.6 | 26.6 | 28.2 | 26.59 | 5.83M |
| September 09, 2025 | 28.24 | 27.48 | 27.48 | 28.69 | 27.4 | 6.65M |
| September 08, 2025 | 28.24 | 27.99 | 27.99 | 28.57 | 27 | 8.07M |
| September 05, 2025 | 27.01 | 28 | 28 | 28.2 | 26.42 | 9.07M |
| September 04, 2025 | 28.76 | 27.35 | 27.35 | 29.15 | 26.7 | 8.84M |
| September 03, 2025 | 28.81 | 28.74 | 28.74 | 29.36 | 28.54 | 6.53M |
| September 02, 2025 | 29.98 | 28.87 | 28.87 | 30.98 | 28.72 | 11.32M |
| September 01, 2025 | 29.69 | 29.97 | 29.97 | 30.69 | 28.78 | 13.81M |
| August 29, 2025 | 29.7 | 29.78 | 29.78 | 31.3 | 29.5 | 11.79M |
| August 28, 2025 | 29.14 | 29.28 | 29.28 | 29.6 | 27.91 | 9.63M |
| August 27, 2025 | 30.26 | 29.17 | 29.17 | 30.81 | 29 | 10.08M |
| August 26, 2025 | 32.45 | 30.25 | 30.25 | 33.06 | 30.2 | 13.92M |
| August 25, 2025 | 31.78 | 32.67 | 32.67 | 33.19 | 31.15 | 9.83M |
| August 22, 2025 | 32.7 | 33.17 | 33.17 | 34.2 | 32.21 | 11.66M |
| August 21, 2025 | 33.9 | 32.7 | 32.7 | 34.68 | 32.62 | 13.55M |
| August 20, 2025 | 31 | 33.11 | 33.11 | 33.85 | 30.11 | 17.16M |
| August 19, 2025 | 27.69 | 31.21 | 31.21 | 33.23 | 27.23 | 27.56M |
| August 18, 2025 | 23.99 | 27.69 | 27.69 | 28 | 23.87 | 16.94M |
| August 15, 2025 | 24.49 | 23.99 | 23.99 | 24.49 | 23.2 | 9.93M |
| August 14, 2025 | 24.2 | 24.3 | 24.3 | 24.73 | 23.75 | 14.58M |
| August 13, 2025 | 20.48 | 24.02 | 24.02 | 24.26 | 20.3 | 17.21M |
| August 12, 2025 | 20.62 | 20.5 | 20.5 | 20.62 | 19.99 | 4.63M |
| August 11, 2025 | 20.26 | 20.45 | 20.45 | 20.69 | 20.16 | 3.89M |
| August 08, 2025 | 20.56 | 20.2 | 20.2 | 20.79 | 20.2 | 3.86M |
| August 07, 2025 | 21.03 | 20.63 | 20.63 | 21.15 | 20.33 | 5.75M |
| August 06, 2025 | 21.16 | 21 | 21 | 21.29 | 20.65 | 4.45M |
| August 05, 2025 | 21.03 | 20.98 | 20.98 | 21.42 | 20.68 | 6.23M |
| August 04, 2025 | 21.57 | 21.07 | 21.07 | 21.78 | 20.53 | 10.2M |
| August 01, 2025 | 21.77 | 21.77 | 21.77 | 22.64 | 21.51 | 8.62M |
| July 31, 2025 | 21.35 | 21.92 | 21.92 | 22.6 | 21.1 | 11.61M |
| July 30, 2025 | 21.43 | 21.21 | 21.21 | 22.05 | 21.19 | 10.97M |
| July 29, 2025 | 21.47 | 21.61 | 21.61 | 22.29 | 20.91 | 9.77M |
| July 28, 2025 | 20.84 | 21.47 | 21.47 | 21.65 | 20.6 | 8.01M |
| July 25, 2025 | 21.7 | 20.84 | 20.84 | 21.92 | 20.51 | 10.33M |
| July 24, 2025 | 22 | 21.68 | 21.68 | 23 | 21.57 | 14.38M |
| July 23, 2025 | 20.98 | 22.11 | 22.11 | 22.25 | 20.05 | 22.51M |
| July 22, 2025 | 22.4 | 22.62 | 22.62 | 24.6 | 22.4 | 23.65M |
| July 21, 2025 | 22 | 22.58 | 22.58 | 23.5 | 21.11 | 25.57M |
| July 18, 2025 | 18.32 | 21.61 | 21.61 | 21.8 | 18.23 | 22.42M |
| July 17, 2025 | 17.89 | 18.17 | 18.17 | 18.35 | 17.61 | 5.35M |
| July 16, 2025 | 17.75 | 17.85 | 17.85 | 17.95 | 17.34 | 4.84M |
| July 15, 2025 | 17.9 | 17.75 | 17.75 | 17.9 | 17.51 | 4.7M |
| July 14, 2025 | 17.16 | 17.5 | 17.5 | 17.98 | 16.73 | 10.51M |
| July 11, 2025 | 15.94 | 17.16 | 17.16 | 17.29 | 15.73 | 10.55M |
| July 10, 2025 | 15.69 | 15.83 | 15.83 | 16.09 | 15.67 | 3.91M |
| July 09, 2025 | 15.53 | 15.6 | 15.6 | 15.75 | 15.42 | 2.09M |
| July 08, 2025 | 15.54 | 15.53 | 15.53 | 15.81 | 15.5 | 2.91M |
| July 07, 2025 | 16.29 | 15.55 | 15.55 | 16.59 | 15.41 | 6.18M |