Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
23.91
-1.55
(-6.09%)
At close: 3:04:09 PM GMT+8
Currency in CNY Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Feb 28, 2025 | 26.30 | 25.29 | 23.85 | 23.91 | 23.91 | 7,207,466 |
Feb 27, 2025 | 25.63 | 25.91 | 24.98 | 25.46 | 25.46 | 7,150,132 |
Feb 26, 2025 | 25.49 | 25.80 | 25.33 | 25.63 | 25.63 | 5,783,667 |
Feb 25, 2025 | 25.31 | 25.86 | 25.18 | 25.48 | 25.48 | 6,741,966 |
Feb 24, 2025 | 25.95 | 25.95 | 25.35 | 25.50 | 25.50 | 7,405,151 |
Feb 21, 2025 | 26.30 | 26.30 | 25.68 | 26.01 | 26.01 | 8,462,755 |
Feb 20, 2025 | 26.00 | 26.40 | 25.70 | 26.14 | 26.14 | 13,906,283 |
Feb 19, 2025 | 24.79 | 25.28 | 24.66 | 25.26 | 25.26 | 5,821,703 |
Feb 18, 2025 | 25.66 | 25.66 | 24.55 | 24.63 | 24.63 | 8,792,446 |
Feb 17, 2025 | 24.33 | 26.30 | 24.28 | 25.70 | 25.70 | 13,838,977 |
Feb 14, 2025 | 24.31 | 24.42 | 24.00 | 24.19 | 24.19 | 4,164,749 |
Feb 13, 2025 | 25.03 | 25.03 | 24.32 | 24.33 | 24.33 | 5,793,169 |
Feb 12, 2025 | 24.78 | 25.14 | 24.68 | 25.03 | 25.03 | 4,930,457 |
Feb 11, 2025 | 25.04 | 25.32 | 24.76 | 24.90 | 24.90 | 8,040,948 |
Feb 10, 2025 | 25.31 | 25.31 | 24.75 | 25.10 | 25.10 | 8,531,171 |
Feb 7, 2025 | 24.71 | 26.08 | 24.71 | 25.30 | 25.30 | 12,876,636 |
Feb 6, 2025 | 23.33 | 24.60 | 23.20 | 24.55 | 24.55 | 7,762,299 |
Feb 5, 2025 | 23.35 | 23.75 | 23.26 | 23.49 | 23.49 | 3,729,656 |
Jan 27, 2025 | 23.65 | 23.85 | 22.87 | 23.02 | 23.02 | 4,146,549 |
Jan 24, 2025 | 23.30 | 23.86 | 23.22 | 23.59 | 23.59 | 5,956,364 |
Jan 23, 2025 | 23.99 | 24.32 | 23.40 | 23.42 | 23.42 | 5,120,220 |
Jan 22, 2025 | 24.38 | 24.61 | 23.57 | 23.73 | 23.73 | 7,060,789 |
Jan 21, 2025 | 24.17 | 24.97 | 24.03 | 24.64 | 24.64 | 8,830,400 |
Jan 20, 2025 | 23.47 | 24.60 | 23.30 | 24.06 | 24.06 | 8,676,434 |
Jan 17, 2025 | 22.95 | 23.97 | 22.69 | 23.30 | 23.30 | 4,761,057 |
Jan 16, 2025 | 23.36 | 23.39 | 22.82 | 23.05 | 23.05 | 4,649,786 |
Jan 15, 2025 | 23.45 | 23.50 | 22.93 | 22.98 | 22.98 | 4,430,473 |
Jan 14, 2025 | 22.61 | 23.58 | 22.26 | 23.45 | 23.45 | 5,793,635 |
Jan 13, 2025 | 22.50 | 22.62 | 21.98 | 22.44 | 22.44 | 5,333,794 |
Jan 10, 2025 | 24.57 | 24.76 | 22.82 | 22.84 | 22.84 | 9,898,799 |
Jan 9, 2025 | 24.28 | 25.61 | 24.08 | 24.79 | 24.79 | 10,016,277 |
Jan 8, 2025 | 24.30 | 24.35 | 22.92 | 24.07 | 24.07 | 9,277,095 |
Jan 7, 2025 | 24.75 | 25.50 | 23.75 | 24.38 | 24.38 | 10,941,043 |
Jan 6, 2025 | 25.50 | 26.17 | 24.45 | 24.68 | 24.68 | 15,206,281 |
Jan 3, 2025 | 28.30 | 28.88 | 26.80 | 27.17 | 27.17 | 15,892,018 |
Jan 2, 2025 | 27.51 | 28.66 | 26.60 | 27.05 | 27.05 | 11,609,200 |
Dec 31, 2024 | 28.32 | 28.89 | 27.21 | 27.50 | 27.50 | 11,007,795 |
Dec 30, 2024 | 27.28 | 28.72 | 26.77 | 28.10 | 28.10 | 16,670,868 |
Dec 27, 2024 | 28.70 | 29.20 | 27.30 | 27.64 | 27.64 | 18,370,462 |
Dec 26, 2024 | 27.10 | 28.54 | 26.68 | 28.18 | 28.18 | 16,406,433 |
Dec 25, 2024 | 26.98 | 28.60 | 26.85 | 27.70 | 27.70 | 20,645,618 |
Dec 24, 2024 | 25.99 | 28.23 | 25.21 | 27.54 | 27.54 | 26,455,596 |
Dec 23, 2024 | 26.47 | 26.61 | 25.43 | 25.66 | 25.66 | 17,786,173 |
Dec 20, 2024 | 24.70 | 26.98 | 24.60 | 26.98 | 26.98 | 16,445,065 |
Dec 19, 2024 | 24.40 | 24.78 | 24.05 | 24.53 | 24.53 | 4,807,347 |
Dec 18, 2024 | 23.71 | 25.22 | 23.47 | 24.70 | 24.70 | 8,960,953 |
Dec 17, 2024 | 24.54 | 24.73 | 23.50 | 23.64 | 23.64 | 6,474,196 |
Dec 16, 2024 | 25.44 | 25.59 | 24.30 | 24.58 | 24.58 | 5,682,673 |
Dec 13, 2024 | 25.38 | 25.94 | 25.28 | 25.37 | 25.37 | 8,932,683 |
Dec 12, 2024 | 26.18 | 26.39 | 24.97 | 25.58 | 25.58 | 11,453,251 |
Dec 11, 2024 | 24.22 | 26.18 | 24.20 | 25.69 | 25.69 | 17,509,303 |
Dec 10, 2024 | 24.90 | 25.10 | 24.40 | 24.49 | 24.49 | 9,714,972 |
Dec 9, 2024 | 24.05 | 25.05 | 23.98 | 24.39 | 24.39 | 7,727,704 |
Dec 6, 2024 | 24.20 | 24.66 | 23.82 | 24.17 | 24.17 | 8,948,855 |
Dec 5, 2024 | 23.78 | 24.27 | 23.71 | 23.98 | 23.98 | 7,475,830 |
Dec 4, 2024 | 24.70 | 24.94 | 23.60 | 23.77 | 23.77 | 11,155,610 |
Dec 3, 2024 | 26.01 | 26.31 | 24.74 | 24.95 | 24.95 | 17,436,620 |
Dec 2, 2024 | 26.30 | 27.99 | 25.90 | 26.90 | 26.90 | 21,263,471 |
Nov 29, 2024 | 26.50 | 28.58 | 25.86 | 27.08 | 27.08 | 30,474,506 |
Nov 28, 2024 | 28.08 | 28.09 | 27.66 | 28.09 | 28.09 | 10,120,566 |
Nov 27, 2024 | 23.50 | 25.54 | 23.10 | 25.54 | 25.54 | 21,494,304 |
Nov 26, 2024 | 22.73 | 24.34 | 22.48 | 23.22 | 23.22 | 15,448,209 |
Nov 25, 2024 | 20.89 | 22.88 | 20.78 | 22.73 | 22.73 | 10,179,137 |
Nov 22, 2024 | 21.99 | 22.16 | 20.95 | 20.98 | 20.98 | 4,074,494 |
Nov 21, 2024 | 22.37 | 22.37 | 21.76 | 22.01 | 22.01 | 3,737,296 |
Nov 20, 2024 | 21.81 | 22.55 | 21.78 | 22.40 | 22.40 | 6,505,873 |
Nov 19, 2024 | 20.80 | 22.39 | 20.80 | 22.20 | 22.20 | 7,202,152 |
Nov 18, 2024 | 21.42 | 21.53 | 20.70 | 20.78 | 20.78 | 2,945,486 |
Nov 15, 2024 | 21.34 | 21.95 | 21.34 | 21.38 | 21.38 | 3,425,444 |
Nov 14, 2024 | 21.98 | 22.08 | 21.42 | 21.45 | 21.45 | 2,676,411 |
Nov 13, 2024 | 21.90 | 22.13 | 21.63 | 21.99 | 21.99 | 2,645,982 |
Nov 12, 2024 | 22.31 | 22.47 | 21.80 | 22.01 | 22.01 | 4,937,050 |
Nov 11, 2024 | 21.53 | 22.20 | 21.44 | 22.17 | 22.17 | 5,391,539 |
Nov 8, 2024 | 21.37 | 21.66 | 21.19 | 21.51 | 21.51 | 5,076,987 |
Nov 7, 2024 | 20.80 | 21.19 | 20.66 | 21.19 | 21.19 | 3,437,477 |
Nov 6, 2024 | 21.11 | 21.28 | 20.75 | 20.87 | 20.87 | 3,752,832 |
Nov 5, 2024 | 20.48 | 20.97 | 20.41 | 20.97 | 20.97 | 3,603,640 |
Nov 4, 2024 | 20.02 | 20.57 | 20.02 | 20.53 | 20.53 | 2,812,155 |
Nov 1, 2024 | 20.57 | 20.62 | 19.98 | 20.02 | 20.02 | 3,723,544 |
Oct 31, 2024 | 20.56 | 20.80 | 20.36 | 20.57 | 20.57 | 3,155,930 |
Oct 30, 2024 | 20.80 | 21.05 | 20.46 | 20.69 | 20.69 | 3,142,189 |
Oct 29, 2024 | 21.38 | 21.40 | 20.84 | 20.85 | 20.85 | 4,667,106 |
Oct 28, 2024 | 21.39 | 21.53 | 21.07 | 21.40 | 21.40 | 2,974,243 |
Oct 25, 2024 | 21.12 | 21.58 | 21.05 | 21.39 | 21.39 | 2,989,602 |
Oct 24, 2024 | 21.15 | 21.15 | 20.83 | 21.06 | 21.06 | 1,924,461 |
Oct 23, 2024 | 21.22 | 21.37 | 21.02 | 21.10 | 21.10 | 3,191,306 |
Oct 22, 2024 | 21.17 | 21.21 | 20.73 | 21.18 | 21.18 | 3,020,449 |
Oct 21, 2024 | 21.00 | 21.48 | 20.91 | 20.98 | 20.98 | 3,925,021 |
Oct 18, 2024 | 20.10 | 21.29 | 20.04 | 20.89 | 20.89 | 3,644,955 |
Oct 17, 2024 | 20.56 | 20.79 | 20.09 | 20.10 | 20.10 | 2,334,685 |
Oct 16, 2024 | 20.23 | 20.69 | 20.04 | 20.42 | 20.42 | 2,214,279 |
Oct 15, 2024 | 21.04 | 21.19 | 20.48 | 20.51 | 20.51 | 2,744,864 |
Oct 14, 2024 | 20.72 | 21.20 | 20.30 | 21.04 | 21.04 | 2,858,296 |
Oct 11, 2024 | 21.61 | 21.74 | 20.40 | 20.65 | 20.65 | 3,265,888 |
Oct 10, 2024 | 21.86 | 22.56 | 21.45 | 21.75 | 21.75 | 4,067,510 |
Oct 9, 2024 | 23.29 | 23.29 | 21.58 | 21.84 | 21.84 | 5,983,013 |
Oct 8, 2024 | 24.44 | 24.44 | 22.63 | 23.79 | 23.79 | 8,553,878 |
Sep 30, 2024 | 21.25 | 22.24 | 20.81 | 22.22 | 22.22 | 7,858,760 |
Sep 27, 2024 | 19.55 | 20.52 | 19.54 | 20.22 | 20.22 | 4,174,367 |
Sep 26, 2024 | 18.63 | 19.38 | 18.52 | 19.37 | 19.37 | 3,217,768 |
Sep 25, 2024 | 18.53 | 19.00 | 18.53 | 18.63 | 18.63 | 2,864,640 |
Sep 24, 2024 | 17.99 | 18.49 | 17.92 | 18.49 | 18.49 | 2,659,966 |
Sep 23, 2024 | 17.95 | 18.23 | 17.88 | 17.92 | 17.92 | 1,332,353 |
Sep 20, 2024 | 18.26 | 18.26 | 17.75 | 17.90 | 17.90 | 1,336,320 |
Sep 19, 2024 | 17.83 | 18.40 | 17.83 | 18.15 | 18.15 | 1,502,502 |
Sep 18, 2024 | 18.00 | 18.05 | 17.56 | 17.79 | 17.79 | 1,153,247 |
Sep 13, 2024 | 18.38 | 18.46 | 17.90 | 17.91 | 17.91 | 1,324,518 |
Sep 12, 2024 | 18.50 | 18.71 | 18.29 | 18.29 | 18.29 | 1,068,334 |
Sep 11, 2024 | 18.55 | 18.67 | 18.38 | 18.47 | 18.47 | 896,539 |
Sep 10, 2024 | 18.49 | 18.74 | 18.21 | 18.61 | 18.61 | 1,239,530 |
Sep 9, 2024 | 18.70 | 18.71 | 18.34 | 18.39 | 18.39 | 1,449,715 |
Sep 6, 2024 | 19.29 | 19.35 | 18.69 | 18.71 | 18.71 | 2,043,100 |
Sep 5, 2024 | 19.33 | 19.42 | 19.08 | 19.30 | 19.30 | 1,016,895 |
Sep 4, 2024 | 19.33 | 19.45 | 19.08 | 19.20 | 19.20 | 1,178,969 |
Sep 3, 2024 | 19.27 | 19.53 | 19.24 | 19.38 | 19.38 | 1,161,016 |
Sep 2, 2024 | 19.42 | 19.60 | 19.27 | 19.27 | 19.27 | 1,561,068 |
Aug 30, 2024 | 19.48 | 19.93 | 19.43 | 19.62 | 19.62 | 2,423,696 |
Aug 29, 2024 | 19.00 | 19.58 | 18.80 | 19.45 | 19.45 | 2,337,961 |
Aug 28, 2024 | 19.21 | 19.35 | 18.98 | 19.23 | 19.23 | 1,389,265 |
Aug 27, 2024 | 19.50 | 19.51 | 19.12 | 19.23 | 19.23 | 1,867,315 |
Aug 26, 2024 | 19.16 | 19.78 | 19.14 | 19.61 | 19.61 | 2,700,236 |
Aug 23, 2024 | 18.61 | 19.19 | 18.48 | 19.05 | 19.05 | 2,206,875 |
Aug 22, 2024 | 18.99 | 19.06 | 18.65 | 18.68 | 18.68 | 1,825,213 |
Aug 21, 2024 | 18.97 | 19.36 | 18.88 | 18.93 | 18.93 | 1,715,005 |
Aug 20, 2024 | 19.26 | 19.38 | 18.87 | 19.00 | 19.00 | 2,705,253 |
Aug 19, 2024 | 19.90 | 20.18 | 19.30 | 19.39 | 19.39 | 3,745,392 |
Aug 16, 2024 | 20.29 | 20.31 | 19.82 | 20.02 | 20.02 | 4,797,697 |
Aug 15, 2024 | 20.15 | 20.17 | 19.66 | 19.79 | 19.79 | 5,123,178 |
Aug 14, 2024 | 19.71 | 20.50 | 19.44 | 20.45 | 20.45 | 5,754,791 |
Aug 13, 2024 | 19.30 | 19.45 | 19.21 | 19.43 | 19.43 | 1,049,328 |
Aug 12, 2024 | 19.45 | 19.48 | 19.14 | 19.30 | 19.30 | 1,112,406 |
Aug 9, 2024 | 19.44 | 19.64 | 19.33 | 19.35 | 19.35 | 1,011,661 |
Aug 8, 2024 | 19.31 | 19.57 | 18.86 | 19.39 | 19.39 | 1,728,643 |
Aug 7, 2024 | 19.54 | 19.63 | 19.42 | 19.43 | 19.43 | 1,353,321 |
Aug 6, 2024 | 19.50 | 19.68 | 19.39 | 19.54 | 19.54 | 1,538,468 |
Aug 5, 2024 | 19.75 | 19.96 | 19.25 | 19.31 | 19.31 | 2,030,628 |
Aug 2, 2024 | 20.20 | 20.30 | 19.76 | 19.81 | 19.81 | 1,548,917 |
Aug 1, 2024 | 20.51 | 20.87 | 20.15 | 20.30 | 20.30 | 1,828,555 |
Jul 31, 2024 | 19.71 | 20.52 | 19.62 | 20.49 | 20.49 | 2,397,086 |
Jul 30, 2024 | 19.65 | 19.89 | 19.44 | 19.70 | 19.70 | 1,484,664 |
Jul 29, 2024 | 20.25 | 20.33 | 19.43 | 19.80 | 19.80 | 2,840,949 |
Jul 26, 2024 | 20.36 | 20.69 | 20.13 | 20.26 | 20.26 | 1,973,740 |
Jul 25, 2024 | 20.40 | 20.60 | 20.10 | 20.34 | 20.34 | 1,291,021 |
Jul 24, 2024 | 20.92 | 20.93 | 20.35 | 20.40 | 20.40 | 1,677,036 |
Jul 23, 2024 | 21.86 | 21.86 | 20.90 | 20.92 | 20.92 | 2,294,844 |
Jul 22, 2024 | 21.90 | 22.10 | 21.65 | 21.75 | 21.75 | 1,002,169 |
Jul 19, 2024 | 21.56 | 22.10 | 21.41 | 21.98 | 21.98 | 1,520,145 |
Jul 18, 2024 | 21.67 | 21.68 | 21.25 | 21.57 | 21.57 | 1,592,800 |
Jul 17, 2024 | 22.13 | 22.13 | 21.68 | 21.82 | 21.82 | 1,278,194 |
Jul 16, 2024 | 22.03 | 22.19 | 21.83 | 22.06 | 22.06 | 861,377 |
Jul 15, 2024 | 22.30 | 22.40 | 21.93 | 22.03 | 22.03 | 1,028,914 |
Jul 12, 2024 | 22.40 | 22.52 | 22.23 | 22.42 | 22.42 | 1,076,625 |
Jul 11, 2024 | 22.25 | 22.59 | 22.00 | 22.58 | 22.58 | 2,062,267 |
Jul 10, 2024 | 22.07 | 22.36 | 21.82 | 21.99 | 21.99 | 1,579,323 |
Jul 9, 2024 | 21.35 | 22.10 | 21.22 | 22.03 | 22.03 | 1,997,883 |
Jul 8, 2024 | 21.84 | 21.95 | 21.36 | 21.38 | 21.38 | 1,064,469 |
Jul 5, 2024 | 21.65 | 21.92 | 21.38 | 21.84 | 21.84 | 962,829 |
Jul 4, 2024 | 22.15 | 22.37 | 21.51 | 21.65 | 21.65 | 1,736,991 |
Jul 3, 2024 | 22.12 | 22.32 | 21.97 | 22.20 | 22.20 | 972,604 |
Jul 2, 2024 | 22.45 | 22.55 | 22.22 | 22.30 | 22.30 | 1,076,959 |
Jul 1, 2024 | 22.50 | 22.75 | 22.10 | 22.48 | 22.48 | 1,319,540 |
Jun 28, 2024 | 22.29 | 22.68 | 22.12 | 22.50 | 22.50 | 1,353,175 |
Jun 27, 2024 | 22.56 | 22.66 | 22.15 | 22.20 | 22.20 | 1,379,640 |
Jun 26, 2024 | 21.88 | 22.73 | 21.68 | 22.66 | 22.66 | 1,956,326 |
Jun 25, 2024 | 21.69 | 22.20 | 21.61 | 21.88 | 21.88 | 2,155,566 |
Jun 24, 2024 | 22.14 | 22.55 | 21.35 | 21.39 | 21.39 | 2,523,330 |
Jun 21, 2024 | 22.42 | 22.57 | 22.03 | 22.38 | 22.38 | 1,811,834 |
Jun 20, 2024 | 23.18 | 23.29 | 22.57 | 22.58 | 22.58 | 2,185,491 |
Jun 19, 2024 | 23.80 | 23.84 | 23.26 | 23.31 | 23.31 | 1,548,404 |
Jun 18, 2024 | 23.65 | 23.88 | 23.51 | 23.79 | 23.79 | 1,439,468 |
Jun 17, 2024 | 23.38 | 23.84 | 23.24 | 23.67 | 23.67 | 1,897,469 |
Jun 14, 2024 | 23.13 | 23.45 | 22.90 | 23.37 | 23.37 | 2,059,455 |
Jun 13, 2024 | 23.36 | 23.50 | 23.07 | 23.10 | 23.10 | 1,297,433 |
Jun 12, 2024 | 23.27 | 23.48 | 23.15 | 23.25 | 23.25 | 1,506,987 |
Jun 11, 2024 | 22.71 | 23.35 | 22.54 | 23.27 | 23.27 | 2,097,125 |
Jun 7, 2024 | 22.58 | 22.84 | 22.50 | 22.77 | 22.77 | 1,497,820 |
Jun 6, 2024 | 23.16 | 23.34 | 22.45 | 22.49 | 22.49 | 3,106,792 |
Jun 5, 2024 | 23.14 | 23.43 | 23.13 | 23.13 | 23.13 | 1,317,957 |
Jun 4, 2024 | 23.48 | 23.51 | 22.97 | 23.34 | 23.34 | 2,019,441 |
Jun 3, 2024 | 23.81 | 23.89 | 23.27 | 23.46 | 23.46 | 1,885,999 |
May 31, 2024 | 23.55 | 23.89 | 23.55 | 23.77 | 23.77 | 1,964,274 |
May 30, 2024 | 23.39 | 23.70 | 23.23 | 23.50 | 23.50 | 1,528,599 |
May 29, 2024 | 23.40 | 23.60 | 23.37 | 23.48 | 23.48 | 1,396,830 |
May 28, 2024 | 23.71 | 23.72 | 23.39 | 23.40 | 23.40 | 1,558,084 |
May 27, 2024 | 0.60 Dividend | |||||
May 27, 2024 | 23.81 | 23.87 | 23.31 | 23.71 | 23.71 | 2,413,288 |
May 24, 2024 | 24.38 | 24.60 | 24.38 | 24.41 | 23.81 | 1,424,884 |
May 23, 2024 | 24.77 | 24.79 | 24.39 | 24.46 | 23.86 | 2,044,730 |
May 22, 2024 | 24.65 | 24.80 | 24.41 | 24.74 | 24.13 | 2,366,067 |
May 21, 2024 | 24.76 | 24.90 | 24.56 | 24.65 | 24.04 | 2,693,674 |
May 20, 2024 | 25.01 | 25.26 | 24.81 | 24.86 | 24.25 | 3,112,210 |
May 17, 2024 | 24.92 | 25.03 | 24.60 | 25.01 | 24.40 | 2,515,083 |
May 16, 2024 | 25.17 | 25.42 | 24.83 | 24.88 | 24.27 | 3,321,481 |
May 15, 2024 | 25.47 | 25.73 | 25.12 | 25.24 | 24.62 | 2,730,465 |
May 14, 2024 | 25.29 | 25.86 | 25.29 | 25.48 | 24.85 | 3,338,991 |
May 13, 2024 | 25.00 | 25.47 | 24.35 | 25.47 | 24.84 | 3,644,527 |
May 10, 2024 | 25.76 | 25.88 | 25.20 | 25.31 | 24.69 | 4,050,055 |
May 9, 2024 | 25.21 | 25.75 | 25.20 | 25.75 | 25.12 | 4,110,951 |
May 8, 2024 | 25.54 | 25.54 | 25.19 | 25.20 | 24.58 | 3,532,000 |
May 7, 2024 | 25.50 | 25.67 | 25.31 | 25.62 | 24.99 | 4,187,050 |
May 6, 2024 | 25.39 | 25.79 | 25.23 | 25.60 | 24.97 | 8,131,986 |
Apr 30, 2024 | 25.11 | 25.49 | 24.82 | 25.17 | 24.55 | 7,673,872 |
Apr 29, 2024 | 27.16 | 27.16 | 25.06 | 25.42 | 24.80 | 16,720,408 |
Apr 26, 2024 | 28.03 | 28.42 | 27.75 | 27.84 | 27.16 | 5,302,270 |
Apr 25, 2024 | 29.00 | 29.09 | 28.04 | 28.35 | 27.65 | 5,457,995 |
Apr 24, 2024 | 29.53 | 29.75 | 28.89 | 29.00 | 28.29 | 5,047,351 |
Apr 23, 2024 | 29.22 | 29.93 | 29.02 | 29.75 | 29.02 | 3,925,116 |
Apr 22, 2024 | 28.95 | 29.80 | 28.40 | 29.41 | 28.69 | 4,408,299 |
Apr 19, 2024 | 29.01 | 29.22 | 28.71 | 28.86 | 28.15 | 2,751,182 |
Apr 18, 2024 | 29.10 | 29.55 | 28.99 | 29.00 | 28.29 | 4,619,512 |
Apr 17, 2024 | 27.51 | 29.30 | 27.51 | 29.29 | 28.57 | 6,609,981 |
Apr 16, 2024 | 27.55 | 27.99 | 27.07 | 27.34 | 26.67 | 3,495,145 |
Apr 15, 2024 | 27.60 | 28.27 | 27.47 | 27.85 | 27.17 | 3,531,262 |
Apr 12, 2024 | 27.67 | 28.50 | 27.40 | 27.75 | 27.07 | 3,942,136 |
Apr 11, 2024 | 26.78 | 28.10 | 26.72 | 27.71 | 27.03 | 6,477,509 |
Apr 10, 2024 | 27.20 | 28.70 | 26.38 | 26.48 | 25.83 | 4,935,466 |
Apr 9, 2024 | 25.79 | 26.36 | 25.79 | 26.20 | 25.56 | 1,917,285 |
Apr 8, 2024 | 26.50 | 26.50 | 25.55 | 25.64 | 25.01 | 1,502,977 |
Apr 3, 2024 | 26.00 | 26.56 | 25.79 | 26.26 | 25.61 | 1,537,601 |
Apr 2, 2024 | 26.49 | 26.49 | 25.91 | 26.00 | 25.36 | 1,510,150 |
Apr 1, 2024 | 25.89 | 26.59 | 25.60 | 26.49 | 25.84 | 1,868,482 |
Mar 29, 2024 | 25.27 | 25.60 | 25.21 | 25.90 | 25.26 | 1,078,846 |
Mar 28, 2024 | 25.08 | 25.49 | 25.00 | 25.18 | 24.56 | 2,321,667 |
Mar 27, 2024 | 25.19 | 25.59 | 24.98 | 25.08 | 24.46 | 2,002,876 |
Mar 26, 2024 | 25.51 | 25.73 | 25.12 | 25.18 | 24.56 | 2,572,421 |
Mar 25, 2024 | 26.60 | 26.60 | 25.33 | 25.36 | 24.74 | 3,293,438 |
Mar 22, 2024 | 26.94 | 27.11 | 26.49 | 26.60 | 25.95 | 2,311,039 |
Mar 21, 2024 | 27.59 | 27.59 | 26.90 | 26.97 | 26.31 | 1,952,952 |
Mar 20, 2024 | 27.48 | 27.77 | 27.10 | 27.46 | 26.79 | 2,060,454 |
Mar 19, 2024 | 27.27 | 28.08 | 26.99 | 27.47 | 26.79 | 3,750,675 |
Mar 18, 2024 | 26.76 | 27.27 | 26.56 | 27.27 | 26.60 | 2,446,909 |
Mar 15, 2024 | 26.68 | 26.89 | 26.26 | 26.77 | 26.11 | 2,311,236 |
Mar 14, 2024 | 27.11 | 27.43 | 26.40 | 26.67 | 26.01 | 3,514,516 |
Mar 13, 2024 | 27.52 | 27.74 | 27.11 | 27.24 | 26.57 | 3,046,243 |
Mar 12, 2024 | 27.83 | 27.92 | 27.42 | 27.51 | 26.83 | 2,359,272 |
Mar 11, 2024 | 27.80 | 27.85 | 27.21 | 27.81 | 27.13 | 2,783,912 |
Mar 8, 2024 | 27.56 | 27.87 | 27.38 | 27.83 | 27.15 | 1,849,144 |
Mar 7, 2024 | 28.06 | 28.28 | 27.56 | 27.56 | 26.88 | 2,587,296 |
Mar 6, 2024 | 28.04 | 28.41 | 27.52 | 28.07 | 27.38 | 2,862,310 |
Mar 5, 2024 | 28.00 | 28.89 | 27.86 | 28.29 | 27.59 | 4,016,282 |
Mar 4, 2024 | 28.52 | 28.77 | 28.06 | 28.26 | 27.57 | 2,917,561 |
Mar 1, 2024 | 28.20 | 28.99 | 28.17 | 28.52 | 27.82 | 4,226,168 |
Feb 29, 2024 | 26.82 | 28.26 | 26.80 | 28.26 | 27.57 | 3,668,912 |
Feb 28, 2024 | 28.52 | 28.71 | 27.02 | 27.02 | 26.36 | 4,925,581 |
Related Tickers
300679.SZ Electric Connector Technology Co., Ltd.
62.23
-1.03%
688582.SS Anhui XDLK Microsystem Corporation Limited
60.68
-9.16%
002139.SZ Shenzhen Topband Co., Ltd.
16.39
-8.49%
002222.SZ CASTECH Inc.
35.19
-4.89%
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
20.16
-4.86%
002850.SZ Shenzhen Kedali Industry Co., Ltd.
130.88
-3.40%
301510.SZ Googol Technology Co., Ltd.
42.70
-5.43%
300433.SZ Lens Technology Co., Ltd.
26.81
-6.65%
0553.HK NANJING PANDA
3.180
-5.64%
002475.SZ Luxshare Precision Industry Co., Ltd.
43.15
-3.21%