26.90
+0.2(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.99 | 26.9 | 26.9 | 27.48 | 26.41 | 105.23M |
| January 13, 2026 | 27.5 | 26.7 | 26.7 | 27.96 | 26.59 | 105.13M |
| January 12, 2026 | 26.9 | 27.5 | 27.5 | 27.73 | 26.9 | 116.08M |
| January 09, 2026 | 26.4 | 26.79 | 26.79 | 27.35 | 26.21 | 100.62M |
| January 08, 2026 | 26.6 | 26.76 | 26.76 | 27.3 | 26.52 | 97.19M |
| January 07, 2026 | 27.91 | 26.75 | 26.75 | 28.07 | 26.51 | 143.85M |
| January 06, 2026 | 26.58 | 26.89 | 26.89 | 27.2 | 26.45 | 123.87M |
| January 05, 2026 | 25.76 | 26.35 | 26.35 | 26.86 | 25.71 | 131.26M |
| December 31, 2025 | 25.51 | 25.28 | 25.28 | 26.43 | 24.96 | 159.14M |
| December 30, 2025 | 24.4 | 24.48 | 24.48 | 24.86 | 24.27 | 42.94M |
| December 29, 2025 | 24.75 | 24.46 | 24.46 | 24.99 | 24.37 | 46.86M |
| December 26, 2025 | 24.7 | 24.76 | 24.76 | 25.1 | 24.56 | 57.83M |
| December 25, 2025 | 24.99 | 24.8 | 24.8 | 25.39 | 24.68 | 74.99M |
| December 24, 2025 | 24.5 | 24.93 | 24.93 | 24.93 | 24.34 | 77.86M |
| December 23, 2025 | 24.37 | 24.39 | 24.39 | 24.53 | 24.17 | 47.48M |
| December 22, 2025 | 23.97 | 24.38 | 24.38 | 24.59 | 23.9 | 68.57M |
| December 19, 2025 | 24.28 | 23.71 | 23.71 | 24.35 | 23.62 | 50.61M |
| December 18, 2025 | 23.42 | 23.86 | 23.86 | 24.36 | 23.4 | 51.23M |
| December 17, 2025 | 23.02 | 23.64 | 23.64 | 23.76 | 22.76 | 39.53M |
| December 16, 2025 | 23.61 | 23 | 23 | 23.67 | 22.81 | 35.42M |
| December 15, 2025 | 24 | 23.69 | 23.69 | 24.1 | 23.6 | 38.91M |
| December 12, 2025 | 23.81 | 24.35 | 24.35 | 24.64 | 23.6 | 54.33M |
| December 11, 2025 | 24.4 | 23.78 | 23.78 | 24.43 | 23.77 | 35.81M |
| December 10, 2025 | 24.31 | 24.24 | 24.24 | 24.35 | 23.68 | 54.99M |
| December 09, 2025 | 24.49 | 24.49 | 24.49 | 24.82 | 24.31 | 48.46M |
| December 08, 2025 | 24.03 | 24.59 | 24.59 | 24.79 | 24.03 | 63.89M |
| December 05, 2025 | 23.89 | 23.88 | 23.88 | 23.96 | 23.5 | 37.32M |
| December 04, 2025 | 23.26 | 23.92 | 23.92 | 23.99 | 23.26 | 32.47M |
| December 03, 2025 | 23.96 | 23.8 | 23.8 | 24.16 | 23.7 | 37.13M |
| December 02, 2025 | 24.37 | 23.98 | 23.98 | 24.38 | 23.9 | 48.22M |
| December 01, 2025 | 23.26 | 24.57 | 24.56 | 24.66 | 23.26 | 67.9M |
| November 28, 2025 | 23.26 | 23.89 | 23.89 | 23.94 | 23.23 | 49.07M |
| November 27, 2025 | 23.4 | 23.42 | 23.42 | 24.2 | 23.33 | 63.47M |
| November 26, 2025 | 23.15 | 23.4 | 23.4 | 23.71 | 23.1 | 42.41M |
| November 25, 2025 | 23.39 | 23.38 | 23.38 | 23.75 | 23.28 | 58.96M |
| November 24, 2025 | 22.84 | 23 | 23 | 23.13 | 22.59 | 43.72M |
| November 21, 2025 | 23.1 | 22.52 | 22.52 | 23.4 | 22.49 | 59.31M |
| November 20, 2025 | 24.27 | 23.6 | 23.6 | 24.39 | 23.59 | 39.95M |
| November 19, 2025 | 24.24 | 23.9 | 23.9 | 24.36 | 23.72 | 48.9M |
| November 18, 2025 | 24.42 | 24.33 | 24.33 | 24.69 | 24.16 | 48.42M |
| November 17, 2025 | 24.8 | 24.56 | 24.56 | 25.28 | 24.41 | 59.78M |
| November 14, 2025 | 25.5 | 24.74 | 24.74 | 25.6 | 24.72 | 95.39M |
| November 13, 2025 | 26 | 26.16 | 26.16 | 27.01 | 25.83 | 101.44M |
| November 12, 2025 | 26.23 | 26 | 26 | 26.59 | 25.44 | 76.1M |
| November 11, 2025 | 27.82 | 26.49 | 26.49 | 27.95 | 26.41 | 111.03M |
| November 10, 2025 | 26.81 | 27.84 | 27.84 | 28.17 | 26.68 | 137.69M |
| November 07, 2025 | 26.51 | 26.58 | 26.58 | 26.92 | 26.3 | 55.83M |
| November 06, 2025 | 26.91 | 26.94 | 26.94 | 27.08 | 26.32 | 82.37M |
| November 05, 2025 | 26.01 | 26.4 | 26.4 | 26.54 | 25.6 | 92.83M |
| November 04, 2025 | 27.47 | 26.97 | 26.97 | 27.93 | 26.76 | 87.85M |
| November 03, 2025 | 27 | 27.15 | 27.15 | 27.43 | 25.71 | 135.5M |
| October 31, 2025 | 28.6 | 27.3 | 27.3 | 28.73 | 27.2 | 140.68M |
| October 30, 2025 | 30.4 | 29.16 | 29.16 | 30.67 | 29.1 | 132.89M |
| October 29, 2025 | 29.34 | 29.81 | 29.81 | 30.16 | 29.16 | 127.81M |
| October 28, 2025 | 29.3 | 29.46 | 29.46 | 30.2 | 29.1 | 125.74M |
| October 27, 2025 | 30.5 | 30.1 | 30.1 | 30.88 | 29.23 | 195.53M |
| October 24, 2025 | 28.5 | 29.64 | 29.64 | 30.1 | 28.45 | 175.63M |
| October 23, 2025 | 28.5 | 27.96 | 27.96 | 28.5 | 27.27 | 125.04M |
| October 22, 2025 | 27.96 | 27.83 | 27.83 | 28.24 | 27.3 | 87.76M |
| October 21, 2025 | 27.44 | 28.33 | 28.33 | 28.96 | 27.2 | 152.73M |