26.94
-0.54(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.7 | 26.94 | 26.94 | 27.11 | 26.46 | 38.4M |
| December 24, 2025 | 27.8 | 27.48 | 27.48 | 27.91 | 27.11 | 41.58M |
| December 23, 2025 | 28.1 | 27.91 | 27.91 | 28.47 | 27.65 | 37.95M |
| December 22, 2025 | 28.05 | 28.4 | 28.4 | 28.8 | 27.8 | 43.42M |
| December 19, 2025 | 26.93 | 28.05 | 28.05 | 28.35 | 26.51 | 49.22M |
| December 18, 2025 | 26.91 | 26.99 | 26.99 | 27.6 | 26.55 | 38.91M |
| December 17, 2025 | 25.59 | 26.42 | 26.42 | 26.67 | 25.36 | 40.9M |
| December 16, 2025 | 25.73 | 25.27 | 25.27 | 25.98 | 24.82 | 42.32M |
| December 15, 2025 | 25.86 | 26.18 | 26.18 | 27 | 25.72 | 39.66M |
| December 12, 2025 | 26.1 | 26.44 | 26.44 | 26.66 | 25.91 | 56.73M |
| December 11, 2025 | 25.81 | 25.18 | 25.18 | 26.12 | 25.16 | 36.57M |
| December 10, 2025 | 25.58 | 26.07 | 26.07 | 26.16 | 25.22 | 44.89M |
| December 09, 2025 | 26.5 | 25.27 | 25.27 | 26.51 | 25.08 | 51.85M |
| December 08, 2025 | 27.03 | 26.73 | 26.73 | 27.21 | 26.23 | 51.52M |
| December 05, 2025 | 26.89 | 27.01 | 27.01 | 27.21 | 26.28 | 49.33M |
| December 04, 2025 | 23.96 | 26.71 | 26.71 | 27.91 | 23.96 | 75.99M |
| December 03, 2025 | 24.8 | 25.68 | 25.68 | 26.34 | 24.55 | 65.73M |
| December 02, 2025 | 24.64 | 24.61 | 24.61 | 24.78 | 24.36 | 30.32M |
| December 01, 2025 | 25.48 | 25.01 | 25.01 | 25.85 | 24.73 | 52.64M |
| November 28, 2025 | 23.96 | 24.69 | 24.69 | 24.82 | 23.7 | 43.13M |
| November 27, 2025 | 24.1 | 23.94 | 23.94 | 24.73 | 23.66 | 55.61M |
| November 26, 2025 | 23.61 | 23.08 | 23.08 | 23.75 | 23.03 | 31.29M |
| November 25, 2025 | 22.83 | 23.59 | 23.59 | 23.95 | 22.53 | 48.62M |
| November 24, 2025 | 22.4 | 22.49 | 22.49 | 23.2 | 22.29 | 39.67M |
| November 21, 2025 | 23.48 | 22.15 | 22.15 | 23.48 | 22.15 | 49.8M |
| November 20, 2025 | 24.23 | 24.07 | 24.07 | 24.66 | 23.9 | 29.2M |
| November 19, 2025 | 23.3 | 24.48 | 24.48 | 24.58 | 23.13 | 40.85M |
| November 18, 2025 | 23.94 | 23.12 | 23.12 | 23.99 | 22.82 | 37.7M |
| November 17, 2025 | 24.68 | 24.06 | 24.06 | 24.76 | 23.87 | 34.33M |
| November 14, 2025 | 22.68 | 24.78 | 24.78 | 25.56 | 22.68 | 45M |
| November 13, 2025 | 24.86 | 25.77 | 25.77 | 26.36 | 24.8 | 79.97M |
| November 12, 2025 | 23.55 | 24.24 | 24.24 | 24.58 | 23.46 | 53.84M |
| November 11, 2025 | 23.65 | 23.26 | 23.26 | 24.04 | 23 | 23.89M |
| November 10, 2025 | 23.23 | 23.49 | 23.49 | 23.89 | 23.16 | 35.41M |
| November 07, 2025 | 22.68 | 22.95 | 22.95 | 23.06 | 22.5 | 21.56M |
| November 06, 2025 | 22.26 | 22.91 | 22.91 | 23.06 | 22.21 | 34.62M |
| November 05, 2025 | 21.55 | 22.31 | 22.31 | 22.4 | 21.48 | 32.17M |
| November 04, 2025 | 23.01 | 22.01 | 22.01 | 23.1 | 21.73 | 37.9M |
| November 03, 2025 | 23.63 | 23.24 | 23.24 | 23.92 | 22.31 | 41.73M |
| October 31, 2025 | 24.32 | 23.69 | 23.69 | 24.44 | 23.64 | 31.23M |
| October 30, 2025 | 24.18 | 24.43 | 24.43 | 24.95 | 24 | 43.67M |
| October 29, 2025 | 23.29 | 24.47 | 24.47 | 24.59 | 23.29 | 53.31M |
| October 28, 2025 | 24 | 23.12 | 23.12 | 24 | 23 | 45.2M |
| October 27, 2025 | 23.27 | 24.24 | 24.24 | 24.32 | 23.25 | 67.12M |
| October 24, 2025 | 22.82 | 23.12 | 23.12 | 23.16 | 22.49 | 35.25M |
| October 23, 2025 | 22.33 | 22.65 | 22.65 | 22.67 | 21.77 | 24.26M |
| October 22, 2025 | 21.99 | 22.45 | 22.45 | 22.66 | 21.88 | 24.54M |
| October 21, 2025 | 22.23 | 22.63 | 22.63 | 23.05 | 22.11 | 39.33M |
| October 20, 2025 | 22.17 | 22.07 | 22.07 | 22.45 | 21.86 | 34.51M |
| October 17, 2025 | 23.26 | 22.16 | 22.16 | 23.52 | 22.06 | 40.98M |
| October 16, 2025 | 23.49 | 23.01 | 23.01 | 24.28 | 22.92 | 53.59M |
| October 15, 2025 | 23.9 | 23.55 | 23.55 | 23.99 | 22.86 | 50.69M |
| October 14, 2025 | 25.36 | 23.66 | 23.66 | 26.3 | 23.39 | 81.16M |
| October 13, 2025 | 24 | 24.89 | 24.89 | 25.1 | 23.83 | 69.45M |
| October 10, 2025 | 24.6 | 25.27 | 25.27 | 25.81 | 24.38 | 79.9M |
| October 09, 2025 | 24.19 | 25.13 | 25.13 | 25.36 | 24 | 109.5M |
| September 30, 2025 | 23 | 23.14 | 23.14 | 23.14 | 23 | 50.16M |
| September 29, 2025 | 20.35 | 21.04 | 21.04 | 21.07 | 20.22 | 30.06M |
| September 26, 2025 | 20.39 | 20.41 | 20.41 | 20.9 | 20.29 | 26.29M |
| September 25, 2025 | 21.21 | 20.5 | 20.5 | 21.27 | 20.38 | 39.87M |