26.21
+0.32(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 25.75 | 26.21 | 26.21 | 26.28 | 25.61 | 1.93M |
| December 04, 2025 | 25.99 | 25.89 | 25.89 | 26.17 | 25.54 | 2.24M |
| December 03, 2025 | 26.1 | 25.77 | 25.77 | 26.14 | 25.7 | 1.54M |
| December 02, 2025 | 26.11 | 25.99 | 25.99 | 26.26 | 25.86 | 1.73M |
| December 01, 2025 | 26.11 | 26.11 | 26.11 | 26.37 | 25.92 | 1.75M |
| November 28, 2025 | 25.5 | 26.09 | 26.09 | 26.17 | 25.41 | 2.37M |
| November 27, 2025 | 25.55 | 25.49 | 25.49 | 25.68 | 25.47 | 1.5M |
| November 26, 2025 | 25.34 | 25.5 | 25.5 | 25.97 | 25.02 | 2.45M |
| November 25, 2025 | 25.47 | 25.38 | 25.38 | 25.78 | 25.18 | 2.24M |
| November 24, 2025 | 24.99 | 25.18 | 25.18 | 25.3 | 24.83 | 2.28M |
| November 21, 2025 | 25.52 | 24.85 | 24.85 | 25.93 | 24.56 | 3.53M |
| November 20, 2025 | 26.2 | 25.74 | 25.74 | 26.24 | 25.7 | 2M |
| November 19, 2025 | 26.79 | 26.05 | 26.05 | 26.84 | 26 | 2.72M |
| November 18, 2025 | 27.16 | 26.68 | 26.68 | 27.19 | 26.53 | 2.95M |
| November 17, 2025 | 27.56 | 27.07 | 27.07 | 27.58 | 26.92 | 2.71M |
| November 14, 2025 | 28.05 | 27.45 | 27.45 | 28.05 | 27.24 | 3.12M |
| November 13, 2025 | 27.77 | 27.41 | 27.41 | 27.78 | 27.31 | 3.7M |
| November 12, 2025 | 28.29 | 27.61 | 27.61 | 28.29 | 27.52 | 4.15M |
| November 11, 2025 | 27.98 | 28.21 | 28.21 | 28.65 | 27.7 | 6.37M |
| November 10, 2025 | 28.2 | 27.98 | 27.98 | 28.2 | 27.6 | 4.64M |
| November 07, 2025 | 28.05 | 28.22 | 28.22 | 28.75 | 27.91 | 6.52M |
| November 06, 2025 | 27.83 | 28.18 | 28.18 | 28.48 | 27.7 | 7.08M |
| November 05, 2025 | 27.3 | 27.84 | 27.84 | 27.93 | 27.08 | 6.26M |
| November 04, 2025 | 27.51 | 27.57 | 27.57 | 28.05 | 27.33 | 6.75M |
| November 03, 2025 | 27.68 | 27.43 | 27.43 | 27.76 | 27.21 | 4.97M |
| October 31, 2025 | 27.2 | 27.55 | 27.55 | 27.85 | 26.96 | 6.95M |
| October 30, 2025 | 27.37 | 27.12 | 27.12 | 27.9 | 27.07 | 9.89M |
| October 29, 2025 | 25.81 | 27.75 | 27.75 | 27.75 | 25.69 | 11.44M |
| October 28, 2025 | 25.11 | 25.23 | 25.23 | 25.39 | 24.96 | 1.97M |
| October 27, 2025 | 25.49 | 25.18 | 25.18 | 25.55 | 24.96 | 2.55M |
| October 24, 2025 | 25.03 | 25.17 | 25.17 | 25.67 | 24.84 | 2.32M |
| October 23, 2025 | 24.78 | 25.01 | 25.01 | 25.06 | 24.46 | 2.2M |
| October 22, 2025 | 24.76 | 24.78 | 24.78 | 25.05 | 24.56 | 2.1M |
| October 21, 2025 | 24.34 | 24.72 | 24.72 | 24.72 | 24.21 | 2.47M |
| October 20, 2025 | 24.28 | 24.35 | 24.35 | 24.5 | 24.1 | 2.63M |
| October 17, 2025 | 24.77 | 23.94 | 23.94 | 24.77 | 23.92 | 3.07M |
| October 16, 2025 | 25.22 | 24.83 | 24.83 | 25.28 | 24.72 | 2.22M |
| October 15, 2025 | 24.78 | 25.23 | 25.23 | 25.25 | 24.66 | 2.64M |
| October 14, 2025 | 25.58 | 24.76 | 24.76 | 25.84 | 24.61 | 3.88M |
| October 13, 2025 | 25.07 | 25.51 | 25.51 | 25.6 | 24.13 | 4.22M |
| October 10, 2025 | 25.98 | 26.01 | 26.01 | 26.97 | 25.97 | 5.05M |
| October 09, 2025 | 26.88 | 25.97 | 25.97 | 26.97 | 25.88 | 6.42M |
| September 30, 2025 | 27.43 | 26.8 | 26.8 | 27.57 | 26.76 | 3.92M |
| September 29, 2025 | 27.35 | 27.44 | 27.44 | 27.77 | 26.93 | 3.9M |
| September 26, 2025 | 27.74 | 27.29 | 27.29 | 28.32 | 27.2 | 4.46M |
| September 25, 2025 | 27.99 | 27.76 | 27.76 | 28.85 | 27.55 | 4.23M |
| September 24, 2025 | 27.9 | 27.96 | 27.96 | 28.06 | 27.38 | 3.6M |
| September 23, 2025 | 28.19 | 28.09 | 28.09 | 28.54 | 27.46 | 6.4M |
| September 22, 2025 | 27.93 | 27.98 | 27.98 | 28.55 | 27.78 | 3.85M |
| September 19, 2025 | 28.5 | 27.92 | 27.92 | 28.8 | 27.74 | 4.08M |
| September 18, 2025 | 29.3 | 28.75 | 28.75 | 29.75 | 28.42 | 6.24M |
| September 17, 2025 | 29.16 | 29.27 | 29.27 | 29.55 | 29.09 | 4.45M |
| September 16, 2025 | 28.36 | 29.19 | 29.19 | 29.25 | 28.28 | 4.8M |
| September 15, 2025 | 28.31 | 28.34 | 28.34 | 28.95 | 28.21 | 3.17M |
| September 12, 2025 | 28.74 | 28.31 | 28.31 | 28.95 | 28.3 | 3.07M |
| September 11, 2025 | 28.31 | 28.82 | 28.82 | 28.91 | 27.85 | 4.93M |
| September 10, 2025 | 27.91 | 28.49 | 28.49 | 29.46 | 27.91 | 5.84M |
| September 09, 2025 | 28.4 | 27.9 | 27.9 | 28.4 | 27.83 | 2.31M |
| September 08, 2025 | 27.57 | 28.44 | 28.44 | 28.57 | 27.57 | 3.88M |
| September 05, 2025 | 26.76 | 27.56 | 27.56 | 27.57 | 26.52 | 3.04M |