25.90
-0.65(-2.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 26.45 | 25.9 | 25.9 | 26.5 | 25.75 | 5.39M |
| September 25, 2025 | 27.84 | 26.55 | 26.55 | 28.06 | 26.5 | 7.31M |
| September 24, 2025 | 26.78 | 27.16 | 27.16 | 27.59 | 26.42 | 6.7M |
| September 23, 2025 | 27.9 | 26.82 | 26.82 | 28.4 | 26.02 | 7.94M |
| September 22, 2025 | 28.23 | 27.67 | 27.67 | 28.56 | 27.27 | 7.95M |
| September 19, 2025 | 28.16 | 28.41 | 28.41 | 29.69 | 27.9 | 12.7M |
| September 18, 2025 | 27.3 | 27.96 | 27.96 | 29.2 | 26.83 | 15.29M |
| September 17, 2025 | 26 | 27.43 | 27.43 | 28.33 | 26 | 13.25M |
| September 16, 2025 | 26.04 | 26.05 | 26.05 | 26.24 | 25.7 | 4.47M |
| September 15, 2025 | 26.99 | 26.1 | 26.1 | 27.17 | 26.08 | 5.79M |
| September 12, 2025 | 26.5 | 26.57 | 26.57 | 27.23 | 26.01 | 7.58M |
| September 11, 2025 | 27.38 | 26.7 | 26.7 | 27.81 | 26.38 | 9.12M |
| September 10, 2025 | 26.35 | 26.34 | 26.34 | 26.63 | 25.9 | 5.28M |
| September 09, 2025 | 26.44 | 26.21 | 26.21 | 26.65 | 25.85 | 7.57M |
| September 08, 2025 | 26.3 | 26.03 | 26.03 | 26.47 | 25.68 | 6.11M |
| September 05, 2025 | 24.8 | 26.29 | 26.29 | 26.37 | 24.8 | 7.35M |
| September 04, 2025 | 25.75 | 24.84 | 24.84 | 26.32 | 24.22 | 6.96M |
| September 03, 2025 | 25.58 | 25.36 | 25.36 | 26.13 | 25.25 | 5.36M |
| September 02, 2025 | 26.68 | 25.78 | 25.78 | 27.08 | 25.29 | 9.76M |
| September 01, 2025 | 27.46 | 26.86 | 26.86 | 27.51 | 26.47 | 10.8M |
| August 29, 2025 | 27.17 | 27.7 | 27.7 | 28.87 | 26.9 | 17.66M |
| August 28, 2025 | 25.85 | 27.27 | 27.27 | 27.45 | 25.53 | 12.89M |
| August 27, 2025 | 26.61 | 25.77 | 25.77 | 27.06 | 25.7 | 9.01M |
| August 26, 2025 | 27.6 | 26.8 | 26.8 | 27.6 | 26.7 | 8.7M |
| August 25, 2025 | 26.85 | 27.71 | 27.71 | 28.47 | 26.39 | 13.71M |
| August 22, 2025 | 26.05 | 26.82 | 26.82 | 26.96 | 26.02 | 11.72M |
| August 21, 2025 | 27.03 | 26.31 | 26.31 | 27.58 | 25.98 | 14.24M |
| August 20, 2025 | 28.68 | 27.43 | 27.43 | 28.68 | 26.94 | 22.73M |
| August 19, 2025 | 30.75 | 29.36 | 29.36 | 31 | 28.8 | 22.69M |
| August 18, 2025 | 34.43 | 31.44 | 31.44 | 34.43 | 30.28 | 29.58M |
| August 15, 2025 | 28.55 | 32.7 | 32.7 | 32.99 | 28.55 | 37.88M |
| August 14, 2025 | 29.5 | 27.82 | 27.82 | 30.5 | 27.33 | 32.37M |
| August 13, 2025 | 22.33 | 26.49 | 26.49 | 26.59 | 22.25 | 19.66M |
| August 12, 2025 | 22.66 | 22.47 | 22.47 | 22.88 | 21.99 | 6.78M |
| August 11, 2025 | 21.3 | 22.88 | 22.88 | 23.75 | 21.05 | 11.1M |
| August 08, 2025 | 20.72 | 21.22 | 21.22 | 21.43 | 20.45 | 5.55M |
| August 07, 2025 | 20.51 | 20.72 | 20.72 | 20.84 | 20.46 | 3.89M |
| August 06, 2025 | 20.27 | 20.61 | 20.61 | 20.82 | 20.12 | 4.24M |
| August 05, 2025 | 19.85 | 20.13 | 20.13 | 20.2 | 19.82 | 2.65M |
| August 04, 2025 | 19.58 | 19.9 | 19.9 | 19.94 | 19.39 | 2.88M |
| August 01, 2025 | 19.91 | 19.64 | 19.64 | 19.95 | 19.56 | 2.84M |
| July 31, 2025 | 19.9 | 19.74 | 19.74 | 20.3 | 19.66 | 4.12M |
| July 30, 2025 | 20.65 | 19.96 | 19.96 | 20.86 | 19.83 | 5.15M |
| July 29, 2025 | 20.15 | 20.65 | 20.65 | 21.05 | 20.02 | 6.15M |
| July 28, 2025 | 19.58 | 20.22 | 20.22 | 20.48 | 19.58 | 4.62M |
| July 25, 2025 | 19.7 | 19.68 | 19.68 | 19.79 | 19.47 | 3.51M |
| July 24, 2025 | 18.99 | 19.66 | 19.66 | 19.75 | 18.96 | 5.79M |
| July 23, 2025 | 19.25 | 18.95 | 18.95 | 19.26 | 18.91 | 3.38M |
| July 22, 2025 | 19.24 | 19.28 | 19.28 | 19.48 | 19.14 | 3.96M |
| July 21, 2025 | 19 | 19.23 | 19.23 | 19.38 | 18.95 | 4.5M |
| July 18, 2025 | 19.07 | 19 | 19 | 19.28 | 18.77 | 3.18M |
| July 17, 2025 | 18.78 | 19 | 19 | 19.14 | 18.6 | 3.75M |
| July 16, 2025 | 18.74 | 18.75 | 18.75 | 19.02 | 18.61 | 2.61M |
| July 15, 2025 | 18.71 | 18.76 | 18.76 | 19.36 | 18.58 | 4.71M |
| July 14, 2025 | 18.66 | 18.7 | 18.7 | 18.86 | 18.53 | 2.4M |
| July 11, 2025 | 18.64 | 18.63 | 18.63 | 18.85 | 18.35 | 3.74M |
| July 10, 2025 | 18.85 | 18.61 | 18.61 | 19.32 | 18.59 | 3.97M |
| July 09, 2025 | 19.14 | 18.84 | 18.84 | 19.3 | 18.71 | 3.44M |
| July 08, 2025 | 18.93 | 19.16 | 19.16 | 19.45 | 18.67 | 5.6M |
| July 07, 2025 | 18.3 | 18.83 | 18.83 | 19.08 | 18.3 | 4.15M |