26.19
+0.09(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 26.09 | 26.19 | 26.19 | 26.34 | 25.95 | 6.14M |
| November 06, 2025 | 25.88 | 26.1 | 26.1 | 26.16 | 25.82 | 8.14M |
| November 05, 2025 | 26.11 | 25.87 | 25.87 | 26.12 | 25.75 | 8.69M |
| November 04, 2025 | 26.03 | 26.12 | 26.12 | 26.24 | 25.91 | 9.95M |
| November 03, 2025 | 25.75 | 26.02 | 26.02 | 26.24 | 25.74 | 12.58M |
| October 31, 2025 | 25.48 | 25.74 | 25.74 | 25.88 | 25.36 | 15.78M |
| October 30, 2025 | 25.42 | 25.45 | 25.45 | 25.83 | 25.38 | 7.9M |
| October 29, 2025 | 25.35 | 25.41 | 25.41 | 25.46 | 25.16 | 6.5M |
| October 28, 2025 | 25.39 | 25.15 | 25.15 | 25.49 | 25.15 | 5.01M |
| October 27, 2025 | 25.3 | 25.39 | 25.39 | 25.5 | 25.16 | 6.69M |
| October 24, 2025 | 25.55 | 25.31 | 25.31 | 25.55 | 25.26 | 6.55M |
| October 23, 2025 | 25.43 | 25.55 | 25.55 | 25.65 | 25.42 | 6.81M |
| October 22, 2025 | 25.31 | 25.42 | 25.42 | 25.65 | 25.3 | 6.96M |
| October 21, 2025 | 25.3 | 25.35 | 25.35 | 25.42 | 25.15 | 6.22M |
| October 20, 2025 | 25.36 | 25.28 | 25.28 | 25.49 | 25.1 | 8.58M |
| October 17, 2025 | 25.35 | 25.36 | 25.36 | 25.57 | 25.22 | 10.85M |
| October 16, 2025 | 25.21 | 25.4 | 25.4 | 25.48 | 25.18 | 10.89M |
| October 15, 2025 | 24.94 | 25.15 | 25.15 | 25.23 | 24.82 | 11.63M |
| October 14, 2025 | 24.71 | 24.99 | 24.99 | 25.07 | 24.63 | 12.98M |
| October 13, 2025 | 24.64 | 24.7 | 24.7 | 24.77 | 24.52 | 8.58M |
| October 10, 2025 | 24.6 | 24.83 | 24.83 | 24.86 | 24.57 | 8.69M |
| October 09, 2025 | 24.74 | 24.72 | 24.72 | 24.74 | 24.4 | 13.91M |
| September 30, 2025 | 24.78 | 24.74 | 24.74 | 24.79 | 24.6 | 5.94M |
| September 29, 2025 | 24.7 | 24.77 | 24.77 | 24.9 | 24.46 | 9.7M |
| September 26, 2025 | 24.66 | 24.7 | 24.7 | 24.84 | 24.48 | 6.86M |
| September 25, 2025 | 24.97 | 24.69 | 24.69 | 24.98 | 24.67 | 9.17M |
| September 24, 2025 | 24.89 | 24.96 | 24.96 | 25.24 | 24.85 | 8.25M |
| September 23, 2025 | 24.81 | 25 | 25 | 25.01 | 24.7 | 9.73M |
| September 22, 2025 | 25.02 | 24.82 | 24.82 | 25.05 | 24.7 | 8.14M |
| September 19, 2025 | 25.06 | 25.07 | 25.07 | 25.14 | 24.89 | 7.96M |
| September 18, 2025 | 25.22 | 25.05 | 25.05 | 25.28 | 24.96 | 10.94M |
| September 17, 2025 | 25.39 | 25.21 | 25.21 | 25.52 | 25.17 | 7.48M |
| September 16, 2025 | 25.58 | 25.35 | 25.35 | 25.58 | 25.28 | 7.36M |
| September 15, 2025 | 25.78 | 25.58 | 25.58 | 25.79 | 25.5 | 8.28M |
| September 12, 2025 | 25.89 | 25.71 | 25.71 | 25.95 | 25.62 | 6.72M |
| September 11, 2025 | 25.65 | 25.88 | 25.88 | 25.95 | 25.54 | 10.19M |
| September 10, 2025 | 25.75 | 25.65 | 25.65 | 25.76 | 25.55 | 6.03M |
| September 09, 2025 | 25.6 | 25.79 | 25.79 | 25.81 | 25.43 | 11.8M |
| September 08, 2025 | 25.55 | 25.58 | 25.58 | 25.74 | 25.38 | 11.02M |
| September 05, 2025 | 25.33 | 25.51 | 25.51 | 25.55 | 25.17 | 11.48M |
| September 04, 2025 | 25.09 | 25.29 | 25.29 | 25.33 | 24.96 | 11.45M |
| September 03, 2025 | 25.46 | 25.09 | 25.09 | 25.63 | 25.05 | 8.64M |
| September 02, 2025 | 25.64 | 25.49 | 25.49 | 25.75 | 25.37 | 11.98M |
| September 01, 2025 | 25.22 | 25.61 | 25.61 | 25.67 | 25.02 | 21.92M |
| August 29, 2025 | 24.79 | 25.22 | 25.22 | 25.37 | 24.78 | 19.96M |
| August 28, 2025 | 24.84 | 24.75 | 24.75 | 24.97 | 24.5 | 13.9M |
| August 27, 2025 | 25.13 | 24.82 | 24.82 | 25.21 | 24.8 | 12.71M |
| August 26, 2025 | 25.1 | 25.11 | 25.11 | 25.3 | 25.03 | 14.42M |
| August 25, 2025 | 24.77 | 25.17 | 25.17 | 25.19 | 24.69 | 23.37M |
| August 22, 2025 | 24.93 | 24.73 | 24.73 | 24.94 | 24.59 | 19.69M |
| August 21, 2025 | 25.45 | 25.45 | 24.8 | 25.56 | 25.34 | 14.59M |
| August 20, 2025 | 25.21 | 25.4 | 24.75 | 25.4 | 25.1 | 12.89M |
| August 19, 2025 | 25.15 | 25.22 | 24.58 | 25.23 | 25.01 | 13.34M |
| August 18, 2025 | 25.23 | 25.13 | 25.13 | 25.3 | 25.1 | 13.51M |
| August 15, 2025 | 25.18 | 25.23 | 25.23 | 25.27 | 25.06 | 11.54M |
| August 14, 2025 | 25.28 | 25.21 | 25.21 | 25.5 | 25.18 | 14.16M |
| August 13, 2025 | 25.23 | 25.18 | 25.18 | 25.32 | 25.05 | 13.87M |
| August 12, 2025 | 24.92 | 24.88 | 24.88 | 25.07 | 24.85 | 9.44M |
| August 11, 2025 | 25.09 | 24.93 | 24.93 | 25.1 | 24.83 | 8.96M |
| August 08, 2025 | 25.01 | 25.04 | 25.04 | 25.16 | 24.94 | 6.74M |