27.54
+0.8(+2.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.98 | 26.74 | 26.74 | 27.38 | 25.98 | 9.25M |
| December 03, 2025 | 25.94 | 26.86 | 26.86 | 27.25 | 25.9 | 19.21M |
| December 02, 2025 | 26.38 | 25.95 | 25.95 | 26.55 | 25.91 | 10.84M |
| December 01, 2025 | 26.46 | 26.39 | 26.39 | 26.75 | 26.02 | 13.54M |
| November 28, 2025 | 25.98 | 26.03 | 26.03 | 26.15 | 25.6 | 10.31M |
| November 27, 2025 | 26.75 | 25.98 | 25.98 | 26.99 | 25.91 | 17.67M |
| November 26, 2025 | 26.33 | 26.47 | 26.47 | 26.89 | 26.23 | 9.26M |
| November 25, 2025 | 26.13 | 26.38 | 26.38 | 26.82 | 26 | 15.24M |
| November 24, 2025 | 25.81 | 26.11 | 26.11 | 26.36 | 25.6 | 13.51M |
| November 21, 2025 | 26.15 | 25.89 | 25.89 | 26.48 | 25.8 | 16.7M |
| November 20, 2025 | 27.22 | 26.64 | 26.64 | 27.62 | 26.5 | 16.73M |
| November 19, 2025 | 26.3 | 27.22 | 27.22 | 27.29 | 26.06 | 23.31M |
| November 18, 2025 | 27.6 | 26.57 | 26.57 | 27.88 | 26.28 | 30.82M |
| November 17, 2025 | 28.83 | 28.12 | 28.12 | 30.08 | 26.22 | 43.76M |
| November 14, 2025 | 26.51 | 28.63 | 28.63 | 28.98 | 26.51 | 17.17M |
| November 13, 2025 | 27.45 | 28.4 | 28.4 | 28.59 | 27.05 | 17.17M |
| November 12, 2025 | 26.85 | 27.41 | 27.41 | 27.75 | 26.61 | 13.82M |
| November 11, 2025 | 27.91 | 26.88 | 26.88 | 27.93 | 26.87 | 15.8M |
| November 10, 2025 | 27.15 | 27.9 | 27.9 | 27.95 | 26.79 | 20.36M |
| November 07, 2025 | 26.51 | 27 | 27 | 27.44 | 26.51 | 15.51M |
| November 06, 2025 | 25.41 | 26.89 | 26.89 | 27.03 | 25.37 | 24.37M |
| November 05, 2025 | 25.36 | 25.41 | 25.41 | 25.53 | 24.81 | 15.01M |
| November 04, 2025 | 25.95 | 25.77 | 25.77 | 26.35 | 25.46 | 16.98M |
| November 03, 2025 | 25.21 | 25.95 | 25.95 | 26.15 | 25.21 | 17.43M |
| October 31, 2025 | 25.61 | 25.27 | 25.27 | 25.67 | 24.85 | 13.04M |
| October 30, 2025 | 25.2 | 25.44 | 25.44 | 25.79 | 25.2 | 12.38M |
| October 29, 2025 | 24.41 | 25.36 | 25.36 | 25.73 | 24.15 | 25.65M |
| October 28, 2025 | 24.86 | 24.29 | 24.29 | 25.08 | 24.18 | 14.27M |
| October 27, 2025 | 24.45 | 24.83 | 24.83 | 25.27 | 24.34 | 17.38M |
| October 24, 2025 | 24.8 | 24.48 | 24.48 | 25.15 | 24.31 | 24.32M |
| October 23, 2025 | 24.56 | 25.33 | 25.33 | 25.51 | 24.52 | 18.04M |
| October 22, 2025 | 24.38 | 24.52 | 24.52 | 24.61 | 24.16 | 8.77M |
| October 21, 2025 | 24.26 | 24.56 | 24.56 | 24.67 | 23.91 | 14.55M |
| October 20, 2025 | 24.16 | 24.5 | 24.5 | 24.79 | 24.05 | 18.07M |
| October 17, 2025 | 24.4 | 24.11 | 24.11 | 24.74 | 24 | 17.4M |
| October 16, 2025 | 24.34 | 24.04 | 24.04 | 24.99 | 23.9 | 16.84M |
| October 15, 2025 | 23.59 | 24.34 | 24.34 | 24.45 | 23.35 | 17.19M |
| October 14, 2025 | 23.68 | 23.69 | 23.69 | 24.19 | 23.55 | 14.51M |
| October 13, 2025 | 22.7 | 23.59 | 23.59 | 23.82 | 22.7 | 17.2M |
| October 10, 2025 | 23.71 | 23.93 | 23.93 | 24.12 | 23.55 | 15.68M |
| October 09, 2025 | 23 | 23.93 | 23.93 | 24 | 22.88 | 15.18M |
| September 30, 2025 | 22.5 | 22.57 | 22.57 | 22.98 | 22.37 | 10.32M |
| September 29, 2025 | 22.3 | 22.46 | 22.46 | 22.69 | 22.01 | 10.66M |
| September 26, 2025 | 22.25 | 22.3 | 22.3 | 22.5 | 22.15 | 9.36M |
| September 25, 2025 | 21.99 | 22.33 | 22.33 | 22.7 | 21.99 | 10.41M |
| September 24, 2025 | 22.5 | 22.69 | 22.69 | 23 | 22.42 | 7.75M |
| September 23, 2025 | 22.26 | 22.67 | 22.67 | 23.02 | 22.16 | 12.92M |
| September 22, 2025 | 21.99 | 22.29 | 22.29 | 22.7 | 21.88 | 9.48M |
| September 19, 2025 | 21.99 | 22.17 | 22.17 | 22.44 | 21.88 | 10.5M |
| September 18, 2025 | 22.66 | 21.87 | 21.87 | 22.66 | 21.8 | 12.98M |
| September 17, 2025 | 22.72 | 22.71 | 22.71 | 22.83 | 22.42 | 8.29M |
| September 16, 2025 | 23.32 | 22.81 | 22.81 | 23.33 | 22.35 | 12.16M |
| September 15, 2025 | 22.28 | 23.16 | 23.16 | 23.17 | 22.1 | 15.62M |
| September 12, 2025 | 22.18 | 22.26 | 22.26 | 22.53 | 22.14 | 10.5M |
| September 11, 2025 | 21.95 | 22.13 | 22.13 | 22.28 | 21.9 | 8.31M |
| September 10, 2025 | 22.34 | 21.94 | 21.94 | 22.34 | 21.85 | 8.42M |
| September 09, 2025 | 22.13 | 22.42 | 22.42 | 22.42 | 22.04 | 14.13M |
| September 08, 2025 | 21.69 | 22.3 | 22.3 | 22.38 | 21.54 | 15.34M |
| September 05, 2025 | 21.29 | 21.58 | 21.58 | 21.66 | 21.11 | 12.89M |
| September 04, 2025 | 21.07 | 21.32 | 21.32 | 21.37 | 20.78 | 15.31M |