26.20
+0.47(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 25.73 | 26.2 | 26.2 | 26.33 | 25.69 | 9.13M |
| December 24, 2025 | 25.21 | 25.73 | 25.73 | 25.84 | 25.15 | 9.17M |
| December 23, 2025 | 25.8 | 25.22 | 25.22 | 25.8 | 25.15 | 7.07M |
| December 22, 2025 | 25.65 | 25.72 | 25.72 | 25.96 | 25.6 | 7M |
| December 19, 2025 | 25.25 | 25.56 | 25.56 | 25.82 | 25.25 | 6.3M |
| December 18, 2025 | 25.37 | 25.39 | 25.39 | 25.78 | 25.35 | 7.26M |
| December 17, 2025 | 25.18 | 25.61 | 25.61 | 25.67 | 25.14 | 9.17M |
| December 16, 2025 | 26 | 25.27 | 25.27 | 26.08 | 24.9 | 11.15M |
| December 15, 2025 | 26.28 | 26 | 26 | 26.54 | 25.88 | 9.92M |
| December 12, 2025 | 25.99 | 26.67 | 26.67 | 26.86 | 25.59 | 19.33M |
| December 11, 2025 | 26.62 | 25.92 | 25.92 | 26.77 | 25.91 | 8.76M |
| December 10, 2025 | 26.68 | 26.6 | 26.6 | 26.85 | 26.3 | 6.48M |
| December 09, 2025 | 26.97 | 26.75 | 26.75 | 27.25 | 26.61 | 8.34M |
| December 08, 2025 | 26.69 | 27.14 | 27.14 | 27.2 | 26.67 | 13.26M |
| December 05, 2025 | 26.35 | 26.65 | 26.65 | 26.72 | 25.75 | 12.39M |
| December 04, 2025 | 26.72 | 26.72 | 26.72 | 27.17 | 26.03 | 14.28M |
| December 03, 2025 | 26.81 | 26.16 | 26.16 | 26.91 | 26.06 | 8.84M |
| December 02, 2025 | 27.28 | 26.96 | 26.96 | 27.3 | 26.91 | 7.25M |
| December 01, 2025 | 26.97 | 27.3 | 27.3 | 27.41 | 26.85 | 9.43M |
| November 28, 2025 | 26.72 | 27.04 | 27.04 | 27.1 | 26.56 | 7.68M |
| November 27, 2025 | 26.79 | 26.71 | 26.71 | 27.06 | 26.7 | 8.18M |
| November 26, 2025 | 27.59 | 26.93 | 26.93 | 27.69 | 26.89 | 14.35M |
| November 25, 2025 | 27.54 | 27.87 | 27.87 | 28.26 | 27.2 | 18.72M |
| November 24, 2025 | 26.63 | 28.1 | 28.1 | 28.65 | 26.5 | 21.97M |
| November 21, 2025 | 26.6 | 26.81 | 26.81 | 27.8 | 26 | 15.97M |
| November 20, 2025 | 27.35 | 27.03 | 27.03 | 27.6 | 27 | 11.94M |
| November 19, 2025 | 27.01 | 27.9 | 27.9 | 28.3 | 27.01 | 17.3M |
| November 18, 2025 | 28.75 | 27.41 | 27.41 | 28.86 | 27.4 | 20.88M |
| November 17, 2025 | 28.33 | 29.16 | 29.16 | 29.48 | 28.33 | 32.1M |
| November 14, 2025 | 27.01 | 27.3 | 27.3 | 28.07 | 26.97 | 14.8M |
| November 13, 2025 | 26.94 | 27.08 | 27.08 | 27.15 | 26.85 | 6.13M |
| November 12, 2025 | 27.33 | 27.02 | 27.02 | 27.5 | 26.8 | 9.04M |
| November 11, 2025 | 27.77 | 27.51 | 27.51 | 27.84 | 27.44 | 7.21M |
| November 10, 2025 | 27.9 | 27.69 | 27.69 | 28.04 | 27.5 | 9.29M |
| November 07, 2025 | 28.3 | 27.96 | 27.96 | 28.3 | 27.88 | 10.94M |
| November 06, 2025 | 28.3 | 28.5 | 28.5 | 28.87 | 28.05 | 10.53M |
| November 05, 2025 | 28.09 | 28.36 | 28.36 | 28.52 | 28.08 | 7.96M |
| November 04, 2025 | 29.01 | 28.53 | 28.53 | 29.12 | 28.4 | 10.07M |
| November 03, 2025 | 29.09 | 29.07 | 29.07 | 29.12 | 28.63 | 8.74M |
| October 31, 2025 | 28.87 | 29.02 | 29.02 | 29.25 | 28.85 | 9.49M |
| October 30, 2025 | 28.39 | 29.02 | 29.02 | 29.91 | 28.39 | 18.54M |
| October 29, 2025 | 29.98 | 30.09 | 30.09 | 30.36 | 29.51 | 28.4M |
| October 28, 2025 | 29.2 | 30.9 | 30.9 | 31.9 | 28.65 | 39.06M |
| October 27, 2025 | 28.88 | 29 | 29 | 29.25 | 28.53 | 14.49M |
| October 24, 2025 | 28.39 | 28.69 | 28.69 | 29.29 | 28.39 | 15.48M |
| October 23, 2025 | 28.18 | 28.27 | 28.27 | 28.81 | 27.91 | 11.09M |
| October 22, 2025 | 28.5 | 28.25 | 28.25 | 28.75 | 28.18 | 9.33M |
| October 21, 2025 | 28.3 | 28.7 | 28.7 | 28.88 | 28.08 | 12.6M |
| October 20, 2025 | 28.07 | 28.35 | 28.35 | 28.67 | 27.81 | 12.65M |
| October 17, 2025 | 29.5 | 28.07 | 28.07 | 29.6 | 28 | 21.68M |
| October 16, 2025 | 29.71 | 29.84 | 29.84 | 30.65 | 29.7 | 16.42M |
| October 15, 2025 | 31.15 | 30.06 | 30.06 | 31.48 | 29.4 | 25.69M |
| October 14, 2025 | 33 | 31.49 | 31.49 | 33 | 31.08 | 38.63M |
| October 13, 2025 | 30.02 | 33 | 33 | 33.44 | 29.85 | 50.38M |
| October 10, 2025 | 29.81 | 31.51 | 31.51 | 32.56 | 29.66 | 48.49M |
| October 09, 2025 | 29.65 | 29.81 | 29.81 | 29.96 | 29.3 | 12.42M |
| September 30, 2025 | 29.6 | 29.84 | 29.84 | 30.1 | 29.43 | 14.01M |
| September 29, 2025 | 29.49 | 29.4 | 29.4 | 29.65 | 28.87 | 13.94M |
| September 26, 2025 | 29.53 | 29.55 | 29.55 | 30.35 | 29.51 | 15.84M |
| September 25, 2025 | 30.08 | 29.66 | 29.66 | 30.18 | 29.62 | 12.57M |