25.75
-2.65(-9.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 27.54 | 28.4 | 28.4 | 29.66 | 26.96 | 37.06M |
| January 12, 2026 | 28.59 | 27.81 | 27.81 | 29.51 | 27.23 | 29.53M |
| January 09, 2026 | 27.14 | 27.95 | 27.95 | 29.29 | 26.93 | 28M |
| January 08, 2026 | 27.89 | 27.82 | 27.82 | 29.3 | 27.5 | 22.14M |
| January 07, 2026 | 28.8 | 28.1 | 28.1 | 30 | 27.89 | 23.62M |
| January 06, 2026 | 30.01 | 28.97 | 28.97 | 30.29 | 28.45 | 28.9M |
| January 05, 2026 | 27.81 | 28.85 | 28.85 | 29.66 | 26.73 | 33.01M |
| December 31, 2025 | 27.39 | 27.8 | 27.8 | 29.2 | 27.16 | 28.24M |
| December 30, 2025 | 26 | 26.86 | 26.86 | 27.45 | 25.88 | 24.61M |
| December 29, 2025 | 29.05 | 26.32 | 26.32 | 29.05 | 26.23 | 39.99M |
| December 26, 2025 | 27.78 | 29.13 | 29.13 | 29.13 | 27.38 | 42.04M |
| December 25, 2025 | 26 | 26.48 | 26.48 | 26.78 | 25.33 | 29.34M |
| December 24, 2025 | 27.8 | 26.96 | 26.96 | 27.9 | 26.51 | 32.09M |
| December 23, 2025 | 26.52 | 27.88 | 27.88 | 28.38 | 25.8 | 39.25M |
| December 22, 2025 | 26.01 | 26.52 | 26.52 | 27.08 | 25.67 | 31.94M |
| December 19, 2025 | 24.25 | 25.55 | 25.55 | 26.19 | 23.5 | 35.88M |
| December 18, 2025 | 24.7 | 24.3 | 24.3 | 25.45 | 24.1 | 42.04M |
| December 17, 2025 | 24.4 | 25.34 | 25.34 | 25.34 | 23.88 | 55.97M |
| December 16, 2025 | 23.39 | 23.04 | 23.04 | 23.58 | 22 | 18.61M |
| December 15, 2025 | 23.09 | 23.33 | 23.33 | 23.87 | 22.65 | 19.65M |
| December 12, 2025 | 23.75 | 23.53 | 23.53 | 24.45 | 22.79 | 31.57M |
| December 11, 2025 | 23.7 | 23.39 | 23.39 | 24.41 | 23.35 | 23.45M |
| December 10, 2025 | 22.73 | 23.58 | 23.58 | 24.1 | 22.5 | 31.4M |
| December 09, 2025 | 22.69 | 22.61 | 22.61 | 23.23 | 22.17 | 22.16M |
| December 08, 2025 | 21.5 | 22.89 | 22.89 | 23.33 | 21.3 | 35.6M |
| December 05, 2025 | 22 | 21.76 | 21.76 | 22.52 | 21.5 | 25.41M |
| December 04, 2025 | 24.6 | 22.17 | 22.17 | 24.6 | 21.92 | 21.91M |
| December 03, 2025 | 24.22 | 22.37 | 22.37 | 24.42 | 22.1 | 45.52M |
| December 02, 2025 | 24.64 | 24.22 | 24.22 | 24.68 | 23.56 | 27.63M |
| December 01, 2025 | 26.88 | 24.72 | 24.72 | 26.88 | 24.4 | 40.93M |
| November 28, 2025 | 24.6 | 25.52 | 25.52 | 26.2 | 24.36 | 40.92M |
| November 27, 2025 | 25.08 | 24.16 | 24.16 | 25.2 | 24.13 | 35.54M |
| November 26, 2025 | 25.95 | 25.11 | 25.11 | 26.99 | 24 | 45.6M |
| November 25, 2025 | 23.99 | 25.47 | 25.47 | 25.94 | 23.22 | 66.4M |
| November 24, 2025 | 24.02 | 24.02 | 24.02 | 25 | 24.02 | 25.34M |
| November 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3.95M |
| November 20, 2025 | 27.96 | 29.65 | 29.65 | 31.04 | 27.48 | 61.59M |
| November 19, 2025 | 27.71 | 28.24 | 28.24 | 28.98 | 26.45 | 71.28M |
| November 18, 2025 | 29.74 | 27.15 | 27.15 | 30.51 | 26.3 | 101.03M |
| November 17, 2025 | 26 | 27.74 | 27.74 | 27.74 | 25.94 | 46.07M |
| November 14, 2025 | 25 | 25.22 | 25.22 | 26.57 | 24.53 | 58.94M |
| November 13, 2025 | 22.74 | 24.39 | 24.39 | 24.39 | 22.58 | 50.06M |
| November 12, 2025 | 22.78 | 22.17 | 22.17 | 23.33 | 21.7 | 47.99M |
| November 11, 2025 | 21.01 | 23.01 | 23.01 | 23.01 | 20.5 | 50.89M |
| November 10, 2025 | 19.6 | 20.92 | 20.92 | 20.92 | 19.6 | 28M |
| November 07, 2025 | 17.77 | 19.02 | 19.02 | 19.3 | 17.76 | 36.51M |
| November 06, 2025 | 17.99 | 17.67 | 17.67 | 18.28 | 17.42 | 28.95M |
| November 05, 2025 | 16.36 | 18 | 18 | 18.1 | 16.17 | 39.47M |
| November 04, 2025 | 18.1 | 16.45 | 16.45 | 18.14 | 16.45 | 30.49M |
| November 03, 2025 | 18.13 | 18.28 | 18.28 | 18.55 | 17.58 | 26.74M |
| October 31, 2025 | 17.46 | 18.14 | 18.14 | 18.88 | 17.46 | 43.49M |
| October 30, 2025 | 14.35 | 17.2 | 17.2 | 17.45 | 14.35 | 48.1M |
| October 29, 2025 | 14.65 | 15.86 | 15.86 | 16.15 | 14.59 | 24.13M |
| October 28, 2025 | 14.93 | 14.73 | 14.73 | 15.06 | 14.68 | 8.44M |
| October 27, 2025 | 14.77 | 15.07 | 15.07 | 15.13 | 14.68 | 12.71M |
| October 24, 2025 | 14.35 | 14.77 | 14.77 | 15.46 | 14.35 | 21.84M |
| October 23, 2025 | 14.08 | 14.35 | 14.35 | 14.44 | 13.8 | 12.33M |
| October 22, 2025 | 14 | 14.21 | 14.21 | 14.28 | 13.64 | 12.31M |
| October 21, 2025 | 14.3 | 14.15 | 14.15 | 14.33 | 14.06 | 7.33M |
| October 20, 2025 | 14.46 | 14.15 | 14.15 | 14.54 | 14.06 | 10.23M |