28.02
-3.11(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 31.05 | 28.02 | 28.02 | 31.05 | 28.02 | 44.56M |
| November 07, 2025 | 30.55 | 31.13 | 31.13 | 32.2 | 30.55 | 32.98M |
| November 06, 2025 | 30.95 | 30.81 | 30.81 | 31.94 | 30.34 | 30.13M |
| November 05, 2025 | 29.33 | 31 | 31 | 31.23 | 29.01 | 36.13M |
| November 04, 2025 | 30.53 | 29.88 | 29.88 | 30.62 | 29.57 | 25.49M |
| November 03, 2025 | 31.6 | 30.01 | 30.01 | 31.96 | 28.92 | 36.91M |
| October 31, 2025 | 33.11 | 31.02 | 31.02 | 33.47 | 30.83 | 32.37M |
| October 30, 2025 | 33.62 | 33.07 | 33.07 | 34.29 | 32.8 | 38.96M |
| October 29, 2025 | 34.5 | 34.2 | 34.2 | 35.8 | 33.6 | 67.57M |
| October 28, 2025 | 32.8 | 34.5 | 34.5 | 35.09 | 32.58 | 60.64M |
| October 27, 2025 | 29.46 | 31.9 | 31.9 | 31.9 | 29.09 | 44.21M |
| October 24, 2025 | 29 | 29 | 29 | 29.74 | 28.38 | 40.22M |
| October 23, 2025 | 27.5 | 29.48 | 29.48 | 29.48 | 26.46 | 39.18M |
| October 22, 2025 | 27.2 | 26.8 | 26.8 | 27.64 | 26.63 | 17.57M |
| October 21, 2025 | 28.01 | 27.58 | 27.58 | 28.73 | 27.44 | 32.87M |
| October 20, 2025 | 26.95 | 28.07 | 28.07 | 29.1 | 26.55 | 44.21M |
| October 17, 2025 | 25.99 | 26.45 | 26.45 | 28.18 | 25.99 | 19.47M |
| October 16, 2025 | 27.15 | 27.77 | 27.77 | 28.8 | 26.9 | 25.36M |
| October 15, 2025 | 28.22 | 27.14 | 27.14 | 28.22 | 26.12 | 28.77M |
| October 14, 2025 | 28.66 | 28.22 | 28.22 | 29.58 | 27.65 | 44.22M |
| October 13, 2025 | 24.1 | 27.62 | 27.62 | 27.62 | 24.1 | 24.75M |
| October 10, 2025 | 25.99 | 25.11 | 25.11 | 26 | 24.83 | 19.51M |
| October 09, 2025 | 24.98 | 25.99 | 25.99 | 26.26 | 24.88 | 25.03M |
| September 30, 2025 | 24.66 | 24.4 | 24.4 | 25.17 | 24.06 | 16.11M |
| September 29, 2025 | 24.69 | 24.5 | 24.5 | 24.95 | 24.29 | 11.55M |
| September 26, 2025 | 25 | 24.48 | 24.48 | 25.63 | 24.48 | 13.87M |
| September 25, 2025 | 24.81 | 25.08 | 25.08 | 25.88 | 24.4 | 20.48M |
| September 24, 2025 | 23.44 | 24.9 | 24.9 | 25.07 | 23.26 | 25.81M |
| September 23, 2025 | 24.13 | 23.44 | 23.44 | 24.2 | 22.92 | 15.6M |
| September 22, 2025 | 24.26 | 24.13 | 24.13 | 24.61 | 23.8 | 13.07M |
| September 19, 2025 | 23.54 | 24.25 | 24.25 | 24.77 | 23.02 | 21.19M |
| September 18, 2025 | 23.96 | 23.18 | 23.18 | 23.97 | 22.71 | 18.35M |
| September 17, 2025 | 24.2 | 24.05 | 24.05 | 24.35 | 23.65 | 12.08M |
| September 16, 2025 | 24.5 | 24.22 | 24.22 | 24.57 | 23.35 | 18.45M |
| September 15, 2025 | 24.6 | 24.35 | 24.35 | 24.6 | 23.77 | 22.32M |
| September 12, 2025 | 23.54 | 24.7 | 24.7 | 24.95 | 23.2 | 31.35M |
| September 11, 2025 | 22.81 | 23.54 | 23.54 | 23.65 | 22.44 | 21.22M |
| September 10, 2025 | 23.01 | 22.8 | 22.8 | 23.59 | 22.39 | 21.44M |
| September 09, 2025 | 23.55 | 23.34 | 23.34 | 24.06 | 23.17 | 27.69M |
| September 08, 2025 | 23.3 | 23.67 | 23.67 | 24.25 | 22.56 | 44.8M |
| September 05, 2025 | 20.48 | 22.55 | 22.55 | 22.55 | 20.47 | 26.78M |
| September 04, 2025 | 21.1 | 20.5 | 20.5 | 21.87 | 20.14 | 21.8M |
| September 03, 2025 | 22 | 21.07 | 21.07 | 22.09 | 21 | 18.84M |
| September 02, 2025 | 22.66 | 21.79 | 21.79 | 22.8 | 21.6 | 26.69M |
| September 01, 2025 | 21.97 | 22.55 | 22.55 | 22.88 | 21.58 | 37.15M |
| August 29, 2025 | 20.99 | 21.96 | 21.96 | 22.12 | 20.98 | 34.41M |
| August 28, 2025 | 20.44 | 20.88 | 20.88 | 20.93 | 20.21 | 24.01M |
| August 27, 2025 | 21 | 20.4 | 20.4 | 21.34 | 20.4 | 22.55M |
| August 26, 2025 | 21.35 | 21.01 | 21.01 | 21.48 | 20.95 | 23.58M |
| August 25, 2025 | 21.07 | 21.05 | 21.05 | 21.18 | 20.71 | 25.8M |
| August 22, 2025 | 20.8 | 20.68 | 20.68 | 21.17 | 20.5 | 24.25M |
| August 21, 2025 | 21.18 | 20.98 | 20.98 | 22.07 | 20.82 | 28.62M |
| August 20, 2025 | 20.8 | 21.48 | 21.48 | 22.09 | 20.6 | 35.53M |
| August 19, 2025 | 21.56 | 21.05 | 21.05 | 22.25 | 20.7 | 49.93M |
| August 18, 2025 | 20.2 | 20.79 | 20.79 | 21 | 19.86 | 50.02M |
| August 15, 2025 | 19.74 | 20.06 | 20.06 | 20.15 | 19.52 | 44.72M |
| August 14, 2025 | 19.24 | 19.84 | 19.84 | 20.58 | 19.23 | 74.45M |
| August 13, 2025 | 17.83 | 19.61 | 19.61 | 19.61 | 17.83 | 47.26M |
| August 12, 2025 | 17.57 | 17.83 | 17.83 | 17.88 | 17.3 | 16.39M |
| August 11, 2025 | 17.33 | 17.58 | 17.58 | 17.6 | 17.21 | 12.28M |