26.33
+1.25(+4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.08 | 26.33 | 26.33 | 26.33 | 24.75 | 3.02M |
| November 06, 2025 | 25.02 | 25.08 | 25.08 | 25.19 | 24.33 | 2.42M |
| November 05, 2025 | 24.35 | 24.9 | 24.9 | 25.16 | 24 | 3.16M |
| November 04, 2025 | 25.2 | 24.68 | 24.68 | 26.1 | 24.51 | 2.9M |
| November 03, 2025 | 25.18 | 25.48 | 25.48 | 25.48 | 24.34 | 2.74M |
| October 31, 2025 | 25.2 | 25.18 | 25.18 | 26.25 | 24.8 | 3.94M |
| October 30, 2025 | 28.22 | 25.79 | 25.79 | 28.33 | 25.79 | 6.93M |
| October 29, 2025 | 28.18 | 27.05 | 27.05 | 28.18 | 26 | 5.85M |
| October 28, 2025 | 26.8 | 26.9 | 26.9 | 26.9 | 26.04 | 1.54M |
| October 27, 2025 | 24.54 | 25.62 | 25.62 | 25.62 | 24.54 | 1.09M |
| October 24, 2025 | 24.7 | 24.4 | 24.4 | 25.35 | 24.23 | 2.71M |
| October 23, 2025 | 25.66 | 24.63 | 24.63 | 25.9 | 24.37 | 3.53M |
| October 22, 2025 | 26.08 | 25.65 | 25.65 | 26.69 | 25.25 | 2.23M |
| October 21, 2025 | 25.93 | 26.28 | 26.28 | 26.75 | 25.3 | 2.48M |
| October 20, 2025 | 25.2 | 25.55 | 25.55 | 26.42 | 25.2 | 3.15M |
| October 17, 2025 | 27 | 25.99 | 25.99 | 27.47 | 25.99 | 3.57M |
| October 16, 2025 | 28.28 | 27.36 | 27.36 | 28.8 | 27.01 | 5.2M |
| October 15, 2025 | 28.27 | 28.37 | 28.37 | 29.12 | 27.68 | 5.92M |
| October 14, 2025 | 30.67 | 29.14 | 29.14 | 31.33 | 29.14 | 7.83M |
| October 13, 2025 | 28.22 | 30.67 | 30.67 | 30.99 | 28.22 | 10.38M |
| October 10, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 28.88 | 6.04M |
| October 09, 2025 | 28.04 | 28.1 | 28.1 | 28.1 | 27.38 | 2.9M |
| September 30, 2025 | 25.38 | 26.76 | 26.76 | 26.88 | 24.32 | 11.07M |
| September 29, 2025 | 26.14 | 25.6 | 25.6 | 26.48 | 25.56 | 9.73M |
| September 26, 2025 | 26.4 | 26.9 | 26.9 | 27.81 | 26.2 | 11.33M |
| September 25, 2025 | 27 | 26.49 | 26.49 | 27.2 | 25.82 | 5.84M |
| September 24, 2025 | 26.33 | 26.6 | 26.6 | 26.7 | 25.31 | 9.17M |
| September 23, 2025 | 26.3 | 25.45 | 25.45 | 26.4 | 25.07 | 11.16M |
| September 22, 2025 | 26.3 | 26.39 | 26.39 | 28.18 | 25.6 | 16.4M |
| September 19, 2025 | 23.88 | 26.84 | 26.84 | 29.66 | 23.88 | 17.66M |
| September 18, 2025 | 27.71 | 28.25 | 28.25 | 28.25 | 27.3 | 7.08M |
| September 17, 2025 | 27.64 | 26.9 | 26.9 | 27.64 | 25.2 | 23.14M |
| September 16, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 119,900 |
| September 15, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 285,200 |
| September 12, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 547,300 |
| September 11, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 1.21M |
| September 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.32 | 7.13M |
| September 09, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 663,867 |
| September 08, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 483,600 |
| September 05, 2025 | 17.65 | 18.71 | 18.71 | 18.71 | 17.65 | 9.03M |
| September 04, 2025 | 18.76 | 17.82 | 17.82 | 18.76 | 17.82 | 12.13M |
| September 03, 2025 | 19.41 | 18.76 | 18.76 | 19.41 | 17.97 | 20.83M |
| September 02, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 689,242 |
| September 01, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 508,578 |
| August 29, 2025 | 16.57 | 16.77 | 16.77 | 16.77 | 16.31 | 7.26M |
| August 28, 2025 | 15.58 | 15.97 | 15.97 | 15.97 | 15.4 | 4.03M |
| August 27, 2025 | 15.89 | 15.21 | 15.21 | 15.89 | 15.18 | 4.1M |
| August 26, 2025 | 15.66 | 15.8 | 15.8 | 15.8 | 15.26 | 5.96M |
| August 25, 2025 | 15.35 | 15.05 | 15.05 | 15.88 | 14.88 | 4.53M |
| August 22, 2025 | 14.87 | 15.27 | 15.27 | 15.43 | 14.84 | 3.85M |
| August 21, 2025 | 15 | 14.71 | 14.71 | 15.14 | 14.67 | 2.63M |
| August 20, 2025 | 14.58 | 14.94 | 14.94 | 15.06 | 14.58 | 5.04M |
| August 19, 2025 | 13.93 | 14.36 | 14.36 | 14.36 | 13.8 | 4.8M |
| August 18, 2025 | 13.84 | 13.68 | 13.68 | 13.84 | 13.6 | 2.22M |
| August 15, 2025 | 13.7 | 13.88 | 13.88 | 13.89 | 13.69 | 1.49M |
| August 14, 2025 | 13.92 | 13.76 | 13.76 | 14.08 | 13.76 | 1.79M |
| August 13, 2025 | 14.13 | 13.91 | 13.91 | 14.22 | 13.91 | 1.7M |
| August 12, 2025 | 14.17 | 14.13 | 14.13 | 14.31 | 14 | 1.78M |
| August 11, 2025 | 14.2 | 14.23 | 14.23 | 14.56 | 14.13 | 2.19M |
| August 08, 2025 | 14.13 | 14.24 | 14.24 | 14.3 | 13.9 | 1.94M |