28.00
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 28 | 28 | 28 | 28.3 | 27.53 | 6.23M |
| September 25, 2025 | 26.5 | 27.99 | 27.99 | 28.1 | 26.32 | 9.47M |
| September 24, 2025 | 26.06 | 26.4 | 26.4 | 26.67 | 25.71 | 3.82M |
| September 23, 2025 | 26.62 | 25.92 | 25.92 | 26.75 | 25.31 | 6.63M |
| September 22, 2025 | 26.48 | 26.76 | 26.76 | 26.94 | 26.07 | 4.29M |
| September 19, 2025 | 26.6 | 26.17 | 26.17 | 27.15 | 26.17 | 4.33M |
| September 18, 2025 | 27.3 | 26.53 | 26.53 | 27.6 | 26.26 | 6.73M |
| September 17, 2025 | 26.6 | 27.11 | 27.11 | 27.64 | 26.31 | 6.2M |
| September 16, 2025 | 26.86 | 26.53 | 26.53 | 26.86 | 26.24 | 3.66M |
| September 15, 2025 | 27.27 | 26.71 | 26.71 | 27.27 | 26.71 | 3.16M |
| September 12, 2025 | 27.2 | 27.07 | 27.07 | 27.33 | 26.53 | 4.97M |
| September 11, 2025 | 26.6 | 27.19 | 27.19 | 27.27 | 25.91 | 5.22M |
| September 10, 2025 | 26.7 | 26.73 | 26.73 | 27.17 | 26.33 | 4.62M |
| September 09, 2025 | 27.56 | 26.81 | 26.81 | 27.56 | 26.63 | 5.47M |
| September 08, 2025 | 26.63 | 27.41 | 27.41 | 27.55 | 26.4 | 7.17M |
| September 05, 2025 | 26.08 | 26.77 | 26.77 | 26.85 | 25.74 | 5.8M |
| September 04, 2025 | 26.79 | 25.95 | 25.95 | 27.17 | 25.55 | 7.17M |
| September 03, 2025 | 26.71 | 26.58 | 26.58 | 27.34 | 26.48 | 6.65M |
| September 02, 2025 | 27.8 | 26.48 | 26.48 | 28.36 | 26.17 | 12.66M |
| September 01, 2025 | 28.28 | 27.8 | 27.8 | 28.59 | 27.4 | 13.69M |
| August 29, 2025 | 28.02 | 28.84 | 28.84 | 29.44 | 27.43 | 11.82M |
| August 28, 2025 | 28.76 | 28.03 | 28.03 | 29.15 | 27.04 | 15.04M |
| August 27, 2025 | 29.05 | 28.94 | 28.94 | 30 | 28.53 | 12.74M |
| August 26, 2025 | 28.89 | 28.99 | 28.99 | 29.45 | 28.33 | 9.69M |
| August 25, 2025 | 28.15 | 28.95 | 28.95 | 29.85 | 27.91 | 12.39M |
| August 22, 2025 | 27.54 | 28.1 | 28.1 | 28.4 | 27.43 | 8.84M |
| August 21, 2025 | 27.98 | 27.51 | 27.51 | 28.28 | 27.27 | 7.59M |
| August 20, 2025 | 27.27 | 27.56 | 27.56 | 27.65 | 26.74 | 6.87M |
| August 19, 2025 | 27.55 | 27.37 | 27.37 | 28.2 | 27.22 | 7.36M |
| August 18, 2025 | 27.56 | 27.69 | 27.69 | 27.88 | 27.23 | 7.73M |
| August 15, 2025 | 26.69 | 27.2 | 27.2 | 27.37 | 26.53 | 5.96M |
| August 14, 2025 | 27.46 | 26.7 | 26.7 | 27.67 | 26.67 | 6.31M |
| August 13, 2025 | 26.8 | 27.37 | 27.37 | 27.48 | 26.74 | 6.4M |
| August 12, 2025 | 27.28 | 26.78 | 26.78 | 27.36 | 26.41 | 6.02M |
| August 11, 2025 | 26.25 | 27.35 | 27.35 | 27.54 | 26.25 | 8.17M |
| August 08, 2025 | 26.61 | 26.29 | 26.29 | 26.84 | 26.06 | 6.69M |
| August 07, 2025 | 26.8 | 26.68 | 26.68 | 27.53 | 26.59 | 6.33M |
| August 06, 2025 | 27.18 | 26.93 | 26.93 | 27.4 | 26.41 | 5.91M |
| August 05, 2025 | 26.86 | 26.83 | 26.83 | 26.99 | 26.32 | 6.49M |
| August 04, 2025 | 26.25 | 26.85 | 26.85 | 26.97 | 26.1 | 8.89M |
| August 01, 2025 | 27.03 | 26.42 | 26.42 | 27.55 | 26.37 | 11.75M |
| July 31, 2025 | 27.4 | 27.3 | 27.3 | 27.8 | 26.96 | 8.37M |
| July 30, 2025 | 28.6 | 27.47 | 27.47 | 28.6 | 27.11 | 12.51M |
| July 29, 2025 | 27 | 28.73 | 28.73 | 28.93 | 26.81 | 12.91M |
| July 28, 2025 | 27.37 | 27.11 | 27.11 | 27.74 | 26.96 | 8.14M |
| July 25, 2025 | 26.86 | 27.43 | 27.43 | 28.11 | 26.71 | 12.12M |
| July 24, 2025 | 26.6 | 26.85 | 26.85 | 27.08 | 26.48 | 6.77M |
| July 23, 2025 | 26.5 | 26.6 | 26.6 | 27.35 | 26.44 | 11.31M |
| July 22, 2025 | 25.41 | 26.66 | 26.66 | 27.42 | 25.37 | 15.56M |
| July 21, 2025 | 25.6 | 25.45 | 25.45 | 25.66 | 25.14 | 6.9M |
| July 18, 2025 | 26.09 | 25.63 | 25.63 | 26.09 | 25.23 | 7.83M |
| July 17, 2025 | 25.43 | 26.07 | 26.07 | 26.16 | 25.26 | 9.07M |
| July 16, 2025 | 25.73 | 25.51 | 25.51 | 25.98 | 25.21 | 7.4M |
| July 15, 2025 | 25.5 | 25.93 | 25.93 | 26.43 | 25.32 | 8.99M |
| July 14, 2025 | 25.51 | 25.66 | 25.66 | 26.1 | 25.25 | 11.55M |
| July 11, 2025 | 24.98 | 25.51 | 25.51 | 25.91 | 24.7 | 13.28M |
| July 10, 2025 | 23.62 | 24.88 | 24.88 | 25.98 | 23.6 | 18.84M |
| July 09, 2025 | 22.9 | 23.02 | 23.02 | 23.2 | 22.69 | 3.75M |
| July 08, 2025 | 22.85 | 22.98 | 22.98 | 23.33 | 22.74 | 5.1M |
| July 07, 2025 | 22.84 | 22.77 | 22.77 | 23.01 | 22.45 | 3.77M |