26.77
+0.12(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26.57 | 26.77 | 26.77 | 27.17 | 26.2 | 4.09M |
| September 26, 2025 | 27.62 | 26.65 | 26.65 | 27.62 | 26.51 | 4.13M |
| September 25, 2025 | 26.39 | 27.61 | 27.61 | 28.88 | 26.24 | 9.69M |
| September 24, 2025 | 26.06 | 26.4 | 26.4 | 26.7 | 25.66 | 4.29M |
| September 23, 2025 | 26.71 | 26.1 | 26.1 | 26.85 | 25 | 5.32M |
| September 22, 2025 | 26.98 | 26.65 | 26.65 | 27.29 | 26.55 | 4.3M |
| September 19, 2025 | 27.7 | 26.87 | 26.87 | 28.2 | 26.72 | 4.44M |
| September 18, 2025 | 28.15 | 27.69 | 27.69 | 29.37 | 27.2 | 8.85M |
| September 17, 2025 | 29.11 | 28.15 | 28.15 | 29.13 | 27.97 | 4.84M |
| September 16, 2025 | 28.17 | 29.08 | 29.08 | 29.35 | 27.81 | 5.52M |
| September 15, 2025 | 28.96 | 28.06 | 28.06 | 28.96 | 27.99 | 4.15M |
| September 12, 2025 | 28.3 | 28.72 | 28.72 | 29.87 | 28 | 6.36M |
| September 11, 2025 | 27.25 | 28.3 | 28.3 | 28.66 | 27.01 | 5.92M |
| September 10, 2025 | 26.38 | 27.24 | 27.24 | 27.71 | 26.07 | 6.83M |
| September 09, 2025 | 26.97 | 26.12 | 26.12 | 26.97 | 25.9 | 3.37M |
| September 08, 2025 | 26.34 | 26.83 | 26.83 | 27.03 | 26.11 | 4.19M |
| September 05, 2025 | 25.99 | 26.36 | 26.36 | 26.5 | 25.41 | 4.53M |
| September 04, 2025 | 26.41 | 25.84 | 25.84 | 26.99 | 25.46 | 4.46M |
| September 03, 2025 | 28 | 26.31 | 26.31 | 28.2 | 26.22 | 6.91M |
| September 02, 2025 | 29.35 | 27.89 | 27.89 | 29.35 | 27.6 | 6.1M |
| September 01, 2025 | 30.06 | 29.23 | 29.23 | 30.97 | 29.17 | 5.88M |
| August 29, 2025 | 30.77 | 30.03 | 30.03 | 30.88 | 29.47 | 7.14M |
| August 28, 2025 | 30.85 | 30.94 | 30.94 | 31.86 | 29.63 | 8.62M |
| August 27, 2025 | 32.81 | 30.88 | 30.88 | 33.25 | 30.76 | 10.01M |
| August 26, 2025 | 31.38 | 31.56 | 31.56 | 32.46 | 30.96 | 7.06M |
| August 25, 2025 | 32.63 | 31.54 | 31.54 | 33.3 | 31.29 | 14.29M |
| August 22, 2025 | 31.45 | 32.63 | 32.63 | 33 | 31.28 | 9.56M |
| August 21, 2025 | 30.84 | 31.38 | 31.38 | 32.6 | 30.84 | 7.15M |
| August 20, 2025 | 31.8 | 31.05 | 31.05 | 31.98 | 30.11 | 8.84M |
| August 19, 2025 | 33.04 | 32.23 | 32.23 | 33.66 | 31.93 | 8.63M |
| August 18, 2025 | 31.18 | 33.15 | 33.15 | 33.78 | 31 | 15.71M |
| August 15, 2025 | 30.2 | 31.1 | 31.1 | 31.72 | 30.1 | 7.86M |
| August 14, 2025 | 31.91 | 30.44 | 30.44 | 32 | 30.18 | 7.17M |
| August 13, 2025 | 32.21 | 31.88 | 31.88 | 32.7 | 31.08 | 7.3M |
| August 12, 2025 | 34.25 | 32.23 | 32.23 | 34.55 | 32 | 9.35M |
| August 11, 2025 | 31.74 | 34.08 | 34.08 | 34.8 | 31.74 | 11.24M |
| August 08, 2025 | 32.85 | 32.1 | 32.1 | 32.93 | 30.93 | 10.17M |
| August 07, 2025 | 33.3 | 33.6 | 33.6 | 35.18 | 32.86 | 8.37M |
| August 06, 2025 | 32.7 | 32.99 | 32.99 | 33.5 | 31.6 | 7.01M |
| August 05, 2025 | 33 | 32.74 | 32.74 | 33.8 | 31.57 | 9.58M |
| August 04, 2025 | 30.31 | 33.3 | 33.3 | 33.68 | 29.96 | 9.43M |
| August 01, 2025 | 31.75 | 31.05 | 31.05 | 31.78 | 29.62 | 10.51M |
| July 31, 2025 | 30.4 | 30.9 | 30.9 | 32.13 | 30.11 | 7.65M |
| July 30, 2025 | 30.35 | 29.71 | 29.71 | 30.41 | 29.48 | 3.17M |
| July 29, 2025 | 30.25 | 30.39 | 30.39 | 31.26 | 29.88 | 3.5M |
| July 28, 2025 | 31.02 | 30.21 | 30.21 | 31.1 | 29.7 | 4.2M |
| July 25, 2025 | 30.04 | 30.83 | 30.83 | 32.13 | 29.56 | 6.33M |
| July 24, 2025 | 29.03 | 30.04 | 30.04 | 30.2 | 28.62 | 4.41M |
| July 23, 2025 | 28.37 | 29 | 29 | 29.63 | 27.75 | 5.02M |
| July 22, 2025 | 29.35 | 28.7 | 28.7 | 29.5 | 28.5 | 5.03M |
| July 21, 2025 | 29.28 | 29.66 | 29.66 | 30.29 | 28.8 | 8.51M |
| July 18, 2025 | 29.15 | 29.75 | 29.75 | 30.47 | 28.93 | 9.46M |
| July 17, 2025 | 28.11 | 28.91 | 28.91 | 29.66 | 27.95 | 7.45M |
| July 16, 2025 | 27.9 | 28.79 | 28.79 | 29.58 | 27.43 | 10.7M |
| July 15, 2025 | 25.29 | 28 | 28 | 28.1 | 24.4 | 10.67M |
| July 14, 2025 | 25.51 | 25.26 | 25.26 | 25.61 | 24.95 | 2.47M |
| July 11, 2025 | 24.58 | 25.58 | 25.58 | 25.84 | 24.23 | 4.42M |
| July 10, 2025 | 24.76 | 24.59 | 24.59 | 24.99 | 24.42 | 1.84M |
| July 09, 2025 | 24.8 | 24.76 | 24.76 | 25.34 | 24.53 | 2.28M |
| July 08, 2025 | 24.44 | 24.66 | 24.66 | 24.7 | 23.99 | 1.7M |