26.82
+0.1(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.77 | 26.82 | 26.82 | 26.99 | 26.6 | 5.99M |
| December 24, 2025 | 26.89 | 26.72 | 26.72 | 26.98 | 26.67 | 5.57M |
| December 23, 2025 | 26.81 | 26.89 | 26.89 | 26.96 | 26.66 | 7.42M |
| December 22, 2025 | 27.11 | 26.78 | 26.78 | 27.24 | 26.67 | 8.83M |
| December 19, 2025 | 27.08 | 27.13 | 27.13 | 27.19 | 26.84 | 7.37M |
| December 18, 2025 | 27.2 | 27.06 | 27.06 | 27.23 | 27.01 | 7.29M |
| December 17, 2025 | 27.03 | 27.2 | 27.2 | 27.34 | 26.78 | 9M |
| December 16, 2025 | 26.76 | 26.85 | 26.85 | 27.11 | 26.76 | 10.24M |
| December 15, 2025 | 26.8 | 26.75 | 26.75 | 26.91 | 26.56 | 7.53M |
| December 12, 2025 | 26.7 | 26.55 | 26.55 | 26.77 | 26.36 | 11.18M |
| December 11, 2025 | 26.55 | 26.56 | 26.56 | 26.72 | 26.51 | 5.96M |
| December 10, 2025 | 26.42 | 26.65 | 26.65 | 26.72 | 26.38 | 7.27M |
| December 09, 2025 | 26.6 | 26.46 | 26.46 | 26.82 | 26.43 | 7.24M |
| December 08, 2025 | 26.81 | 26.62 | 26.62 | 26.9 | 26.53 | 8.83M |
| December 05, 2025 | 26.75 | 26.81 | 26.81 | 27 | 26.7 | 6.66M |
| December 04, 2025 | 27.08 | 26.75 | 26.75 | 27.38 | 26.67 | 11.65M |
| December 03, 2025 | 27.5 | 27.3 | 27.3 | 27.53 | 27.22 | 6.67M |
| December 02, 2025 | 27.24 | 27.58 | 27.58 | 27.6 | 27.15 | 11.7M |
| December 01, 2025 | 26.99 | 27.23 | 27.23 | 27.3 | 26.89 | 8.2M |
| November 28, 2025 | 27.08 | 26.99 | 26.99 | 27.19 | 26.88 | 8.56M |
| November 27, 2025 | 26.96 | 27.1 | 27.1 | 27.3 | 26.77 | 9.09M |
| November 26, 2025 | 27.22 | 26.93 | 26.93 | 27.5 | 26.78 | 10.9M |
| November 25, 2025 | 27.15 | 27.2 | 27.2 | 27.38 | 26.86 | 13.43M |
| November 24, 2025 | 27.17 | 27.18 | 27.18 | 27.48 | 27.1 | 11.9M |
| November 21, 2025 | 27.17 | 27.23 | 27.23 | 27.53 | 27.05 | 14.21M |
| November 20, 2025 | 27.5 | 27.3 | 27.3 | 27.53 | 27.2 | 9.99M |
| November 19, 2025 | 27.15 | 27.4 | 27.4 | 27.66 | 27.14 | 11.49M |
| November 18, 2025 | 27.05 | 27.15 | 27.15 | 27.55 | 27 | 11.79M |
| November 17, 2025 | 26.89 | 27.05 | 27.05 | 27.18 | 26.57 | 10.47M |
| November 14, 2025 | 26.78 | 26.89 | 26.89 | 27.2 | 26.75 | 10.57M |
| November 13, 2025 | 26.78 | 26.92 | 26.92 | 26.98 | 26.31 | 11.51M |
| November 12, 2025 | 26.85 | 26.8 | 26.8 | 26.94 | 26.67 | 7.43M |
| November 11, 2025 | 26.82 | 26.84 | 26.84 | 26.97 | 26.66 | 9.66M |
| November 10, 2025 | 26.18 | 26.82 | 26.82 | 27 | 26.14 | 13.9M |
| 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 |