26.83
+0.8(+3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.41 | 26.83 | 26.83 | 27.2 | 26.28 | 19.99M |
| December 24, 2025 | 25.7 | 26.03 | 26.03 | 26.14 | 25.69 | 8.08M |
| December 23, 2025 | 26.3 | 25.76 | 25.76 | 26.3 | 25.65 | 9.96M |
| December 22, 2025 | 26.05 | 26.27 | 26.27 | 26.49 | 25.91 | 10.37M |
| December 19, 2025 | 25.74 | 26.09 | 26.09 | 26.28 | 25.74 | 11.23M |
| December 18, 2025 | 25.69 | 25.73 | 25.73 | 25.97 | 25.66 | 6.73M |
| December 17, 2025 | 25.62 | 25.9 | 25.9 | 26.09 | 25.21 | 10.81M |
| December 16, 2025 | 25.69 | 25.8 | 25.8 | 25.96 | 25.3 | 9.83M |
| December 15, 2025 | 25.9 | 25.73 | 25.73 | 26.23 | 25.68 | 7.7M |
| December 12, 2025 | 25.65 | 25.99 | 25.99 | 26.15 | 25.6 | 8.62M |
| December 11, 2025 | 26.05 | 25.67 | 25.67 | 26.32 | 25.63 | 11.92M |
| December 10, 2025 | 25.54 | 26.04 | 26.04 | 26.33 | 25.24 | 13.33M |
| December 09, 2025 | 25.87 | 25.57 | 25.57 | 26.12 | 25.52 | 9.31M |
| December 08, 2025 | 25.54 | 25.97 | 25.97 | 26.15 | 25.53 | 13.61M |
| December 05, 2025 | 24.88 | 25.52 | 25.52 | 25.64 | 24.71 | 11.54M |
| December 04, 2025 | 25.63 | 24.94 | 24.94 | 25.63 | 24.66 | 6.35M |
| December 03, 2025 | 25.53 | 24.83 | 24.83 | 25.55 | 24.71 | 12.73M |
| December 02, 2025 | 25.68 | 25.52 | 25.52 | 25.83 | 25.22 | 13.75M |
| December 01, 2025 | 25.83 | 25.78 | 25.78 | 26.02 | 25.64 | 6.71M |
| November 28, 2025 | 25.63 | 25.84 | 25.84 | 25.89 | 25.45 | 8.9M |
| November 27, 2025 | 26.15 | 25.64 | 25.64 | 26.23 | 25.6 | 9.58M |
| November 26, 2025 | 26.33 | 26.15 | 26.15 | 26.52 | 26.15 | 9.66M |
| November 25, 2025 | 26.06 | 26.48 | 26.48 | 26.65 | 25.96 | 18.51M |
| November 24, 2025 | 25.24 | 25.97 | 25.97 | 26.16 | 25.09 | 13.72M |
| November 21, 2025 | 25.15 | 25.27 | 25.27 | 25.45 | 24.8 | 13.36M |
| November 20, 2025 | 25.85 | 25.28 | 25.28 | 25.93 | 25.2 | 7.97M |
| November 19, 2025 | 25.93 | 25.81 | 25.81 | 25.95 | 25.6 | 7.02M |
| November 18, 2025 | 25.68 | 25.81 | 25.81 | 26.03 | 25.4 | 9.31M |
| November 17, 2025 | 25.3 | 25.92 | 25.92 | 25.96 | 25.11 | 13.04M |
| November 14, 2025 | 25.48 | 25.33 | 25.33 | 25.74 | 25.31 | 7.82M |
| November 13, 2025 | 25.45 | 25.64 | 25.64 | 25.65 | 25.33 | 8.09M |
| November 12, 2025 | 25.69 | 25.43 | 25.43 | 25.73 | 25.31 | 8.79M |
| November 11, 2025 | 25.8 | 25.7 | 25.7 | 26.19 | 25.6 | 11.28M |
| November 10, 2025 | 25.75 | 25.75 | 25.75 | 25.77 | 25.55 | 7.81M |
| November 07, 2025 | 26.44 | 25.65 | 25.65 | 26.47 | 25.55 | 26.74M |
| November 06, 2025 | 26.7 | 26.66 | 26.66 | 26.92 | 26.53 | 8.22M |
| November 05, 2025 | 26.51 | 26.65 | 26.65 | 26.76 | 26.27 | 8.97M |
| November 04, 2025 | 27.66 | 26.99 | 26.99 | 27.75 | 26.72 | 11.87M |
| November 03, 2025 | 27.41 | 27.77 | 27.77 | 27.98 | 27.37 | 11.18M |
| October 31, 2025 | 27.35 | 27.52 | 27.52 | 27.74 | 27.11 | 12.45M |
| October 30, 2025 | 27.84 | 27.29 | 27.29 | 27.84 | 27.25 | 13.4M |
| October 29, 2025 | 28.08 | 27.83 | 27.83 | 28.45 | 27.62 | 18.36M |
| October 28, 2025 | 27.1 | 28.02 | 28.02 | 28.4 | 26.98 | 22.05M |
| October 27, 2025 | 26.5 | 27.29 | 27.29 | 27.59 | 26.46 | 21.44M |
| October 24, 2025 | 26.1 | 26.35 | 26.35 | 26.4 | 26.09 | 9.27M |
| October 23, 2025 | 26.28 | 26.09 | 26.09 | 26.38 | 25.57 | 12.3M |
| October 22, 2025 | 26.22 | 26.27 | 26.27 | 26.65 | 26.18 | 7.71M |
| October 21, 2025 | 26.28 | 26.37 | 26.37 | 26.55 | 26.21 | 6.86M |
| October 20, 2025 | 26.42 | 26.28 | 26.28 | 26.51 | 26.15 | 8.01M |
| October 17, 2025 | 26.6 | 26.25 | 26.25 | 26.78 | 26.1 | 8.7M |
| October 16, 2025 | 27.06 | 26.59 | 26.59 | 27.06 | 26.47 | 12.62M |
| October 15, 2025 | 26.98 | 27.17 | 27.17 | 27.18 | 26.75 | 8.59M |
| October 14, 2025 | 27.7 | 27.05 | 27.05 | 27.87 | 26.9 | 14.57M |
| October 13, 2025 | 27.38 | 27.43 | 27.43 | 27.98 | 27.01 | 15.85M |
| October 10, 2025 | 28.74 | 28.16 | 28.16 | 28.93 | 28.08 | 18.14M |
| October 09, 2025 | 29.4 | 28.97 | 28.97 | 29.43 | 28.68 | 22.29M |
| September 30, 2025 | 28.26 | 29.56 | 29.56 | 29.8 | 28.26 | 34.68M |
| September 29, 2025 | 28 | 28.27 | 28.27 | 28.45 | 27.8 | 17.14M |
| September 26, 2025 | 28.7 | 28.02 | 28.02 | 28.96 | 28.01 | 19.62M |
| September 25, 2025 | 27.6 | 28.7 | 28.7 | 29.48 | 27.59 | 43.99M |