29.00
-3.21(-9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 33.54 | 29 | 29 | 34 | 28.99 | 20.06M |
| December 04, 2025 | 26.26 | 32.21 | 32.21 | 32.21 | 26.26 | 12.55M |
| December 03, 2025 | 26.73 | 29.28 | 29.28 | 29.28 | 26.39 | 6.13M |
| December 02, 2025 | 26.99 | 26.62 | 26.62 | 27 | 26.3 | 1.69M |
| December 01, 2025 | 27.5 | 27 | 27 | 27.75 | 26.91 | 1.49M |
| November 28, 2025 | 26.26 | 27.36 | 27.36 | 27.44 | 26.14 | 1.58M |
| November 27, 2025 | 26.01 | 26.4 | 26.4 | 26.51 | 25.85 | 1.29M |
| November 26, 2025 | 26.33 | 26 | 26 | 26.71 | 25.8 | 1.64M |
| November 25, 2025 | 26.3 | 26.35 | 26.35 | 26.96 | 26.1 | 2.05M |
| November 24, 2025 | 25.63 | 26.18 | 26.18 | 26.49 | 25.46 | 2.72M |
| November 21, 2025 | 26.71 | 25.43 | 25.43 | 27.43 | 25.4 | 2.5M |
| November 20, 2025 | 27.8 | 27.05 | 27.05 | 27.89 | 26.82 | 2.37M |
| November 19, 2025 | 28.4 | 27.69 | 27.69 | 28.74 | 27.47 | 2.3M |
| November 18, 2025 | 28.5 | 28.44 | 28.44 | 28.5 | 27.9 | 1.87M |
| November 17, 2025 | 28.54 | 28.46 | 28.46 | 28.88 | 28 | 3.27M |
| November 14, 2025 | 27.8 | 28.25 | 28.25 | 28.65 | 27.48 | 2.72M |
| November 13, 2025 | 26.56 | 27.96 | 27.96 | 28.36 | 26.56 | 2.17M |
| November 12, 2025 | 27.05 | 27.58 | 27.58 | 27.68 | 26.86 | 2.21M |
| November 11, 2025 | 27.1 | 27.06 | 27.06 | 27.17 | 26.9 | 1.17M |
| November 10, 2025 | 27.33 | 26.99 | 26.99 | 27.43 | 26.81 | 1.57M |
| November 07, 2025 | 26.56 | 26.89 | 26.89 | 26.95 | 26.5 | 1.57M |
| November 06, 2025 | 26.54 | 26.57 | 26.57 | 26.67 | 26.23 | 1.6M |
| November 05, 2025 | 26.01 | 26.54 | 26.54 | 26.62 | 25.9 | 2.35M |
| November 04, 2025 | 26.06 | 26.29 | 26.29 | 26.48 | 25.58 | 2.04M |
| November 03, 2025 | 26.39 | 25.97 | 25.97 | 26.39 | 25.85 | 2.98M |
| October 31, 2025 | 25.75 | 26.11 | 26.11 | 26.24 | 25.52 | 2.03M |
| October 30, 2025 | 25.85 | 25.75 | 25.75 | 26.02 | 25.62 | 1.29M |
| October 29, 2025 | 26.12 | 25.81 | 25.81 | 26.2 | 25.5 | 1.63M |
| October 28, 2025 | 26.28 | 26.12 | 26.12 | 26.58 | 26.03 | 1.37M |
| October 27, 2025 | 26.59 | 26.27 | 26.27 | 26.79 | 25.89 | 1.95M |
| October 24, 2025 | 26.3 | 26.45 | 26.45 | 26.94 | 26.09 | 2.1M |
| October 23, 2025 | 25.98 | 26.09 | 26.09 | 26.1 | 25.63 | 1.77M |
| October 22, 2025 | 25.9 | 26.02 | 26.02 | 26.27 | 25.6 | 2.6M |
| October 21, 2025 | 25.96 | 25.85 | 25.85 | 26.1 | 25.53 | 2.16M |
| October 20, 2025 | 25.58 | 25.76 | 25.76 | 25.99 | 25.46 | 1.77M |
| October 17, 2025 | 25.36 | 25.46 | 25.46 | 25.83 | 24.8 | 2.49M |
| October 16, 2025 | 26.11 | 25.23 | 25.23 | 26.24 | 25.05 | 2.14M |
| October 15, 2025 | 25.29 | 25.89 | 25.89 | 26.09 | 25.17 | 2.24M |
| October 14, 2025 | 26.2 | 25.24 | 25.24 | 26.46 | 25.24 | 2.01M |
| October 13, 2025 | 25.28 | 25.96 | 25.96 | 26.19 | 24.43 | 3.29M |
| October 10, 2025 | 26.19 | 26.2 | 26.2 | 27.05 | 26.09 | 2.44M |
| October 09, 2025 | 26.48 | 26.19 | 26.19 | 26.71 | 25.85 | 2.99M |
| September 30, 2025 | 26.52 | 26.48 | 26.48 | 26.97 | 26.16 | 2.54M |
| September 29, 2025 | 26.55 | 26.27 | 26.27 | 27 | 25.68 | 3.84M |
| September 26, 2025 | 27.08 | 26.04 | 26.04 | 27.55 | 25.91 | 8.16M |
| September 25, 2025 | 25.36 | 27.43 | 27.43 | 27.43 | 25.28 | 4.74M |
| September 24, 2025 | 23.39 | 24.94 | 24.94 | 25.43 | 23.28 | 4.8M |
| September 23, 2025 | 24 | 23.42 | 23.42 | 24.22 | 22.29 | 3.62M |
| September 22, 2025 | 24.43 | 24.08 | 24.08 | 24.57 | 23.85 | 2.71M |
| September 19, 2025 | 25.55 | 24.43 | 24.43 | 25.65 | 24.07 | 4.82M |
| September 18, 2025 | 26.6 | 25.54 | 25.54 | 26.74 | 25.3 | 3.01M |
| September 17, 2025 | 26.99 | 26.59 | 26.59 | 27.09 | 26.51 | 1.84M |
| September 16, 2025 | 27.12 | 26.97 | 26.97 | 27.37 | 26.5 | 2.04M |
| September 15, 2025 | 26.63 | 27.1 | 27.1 | 27.78 | 26 | 3.83M |
| September 12, 2025 | 27.32 | 26.62 | 26.62 | 27.39 | 26.28 | 3.83M |
| September 11, 2025 | 27.55 | 27.26 | 27.26 | 27.55 | 26.95 | 2.94M |
| September 10, 2025 | 27.9 | 27.55 | 27.55 | 28.34 | 27.43 | 2.71M |
| September 09, 2025 | 28.7 | 28 | 28 | 29 | 27.65 | 4.5M |
| September 08, 2025 | 28.28 | 28.88 | 28.88 | 29.5 | 27.83 | 5.48M |
| September 05, 2025 | 26.85 | 28.05 | 28.05 | 28.34 | 25.88 | 6.48M |