26.20
+0.28(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 25.15 | 25.92 | 25.92 | 26.03 | 25.15 | 3.91M |
| November 12, 2025 | 25.87 | 26.03 | 26.03 | 26.19 | 25.77 | 5.77M |
| November 11, 2025 | 25.15 | 25.87 | 25.87 | 25.91 | 25.15 | 5.65M |
| November 10, 2025 | 25.42 | 25.51 | 25.51 | 25.53 | 25.29 | 2.46M |
| November 07, 2025 | 25.15 | 25.34 | 25.34 | 25.56 | 25.1 | 3.18M |
| November 06, 2025 | 25.29 | 25.15 | 25.15 | 25.29 | 25.12 | 3.02M |
| November 05, 2025 | 25.2 | 25.3 | 25.3 | 25.38 | 25.11 | 2.22M |
| November 04, 2025 | 25.4 | 25.28 | 25.28 | 25.42 | 25.15 | 2.55M |
| November 03, 2025 | 25.62 | 25.4 | 25.4 | 25.69 | 25.26 | 3.68M |
| October 31, 2025 | 25.18 | 25.6 | 25.6 | 25.66 | 25.17 | 4.25M |
| October 30, 2025 | 25.35 | 25.17 | 25.17 | 25.45 | 25.16 | 2.9M |
| October 29, 2025 | 25.27 | 25.35 | 25.35 | 25.39 | 25 | 3.7M |
| October 28, 2025 | 26 | 25.26 | 25.26 | 26 | 25.22 | 8.14M |
| October 27, 2025 | 26.2 | 26.31 | 26.31 | 26.36 | 26.08 | 2.75M |
| October 24, 2025 | 26.41 | 26.17 | 26.17 | 26.56 | 26.11 | 3.61M |
| October 23, 2025 | 26.77 | 26.47 | 26.47 | 26.95 | 26.15 | 3.28M |
| October 22, 2025 | 26.45 | 26.84 | 26.84 | 27.05 | 26.38 | 4.21M |
| October 21, 2025 | 26.43 | 26.58 | 26.58 | 26.65 | 26.27 | 3.31M |
| October 20, 2025 | 26.9 | 26.44 | 26.44 | 26.9 | 26.25 | 3.43M |
| October 17, 2025 | 26.8 | 26.52 | 26.52 | 27.08 | 26.49 | 5.16M |
| October 16, 2025 | 26.7 | 26.86 | 26.86 | 27.33 | 26.48 | 7.46M |
| October 15, 2025 | 26.62 | 26.73 | 26.73 | 26.8 | 26.3 | 4.59M |
| October 14, 2025 | 26.3 | 26.65 | 26.65 | 26.85 | 26.21 | 6.1M |
| October 13, 2025 | 25.9 | 26.15 | 26.15 | 26.24 | 25.7 | 3.03M |
| October 10, 2025 | 26 | 26.34 | 26.34 | 26.56 | 25.92 | 4.43M |
| October 09, 2025 | 26.22 | 26.04 | 26.04 | 26.24 | 25.8 | 4.13M |
| September 30, 2025 | 25.95 | 26.21 | 26.21 | 26.27 | 25.94 | 2.49M |
| September 29, 2025 | 25.95 | 26 | 26 | 26.12 | 25.67 | 2.78M |
| September 26, 2025 | 26 | 25.97 | 25.97 | 26.28 | 25.65 | 3.42M |
| September 25, 2025 | 26.5 | 26.1 | 26.1 | 26.52 | 26.08 | 3.23M |
| September 24, 2025 | 25.98 | 26.48 | 26.48 | 26.54 | 25.8 | 3.49M |
| September 23, 2025 | 26.48 | 26.07 | 26.07 | 26.53 | 25.61 | 4.78M |
| September 22, 2025 | 26.69 | 26.45 | 26.45 | 26.86 | 26.26 | 3.59M |
| September 19, 2025 | 27.06 | 26.86 | 26.64 | 27.15 | 26.73 | 3.47M |
| September 18, 2025 | 27.97 | 27.06 | 27.06 | 27.97 | 26.86 | 5.87M |
| September 17, 2025 | 27.35 | 27.4 | 27.4 | 27.63 | 27.31 | 3.53M |
| September 16, 2025 | 27.4 | 27.4 | 27.4 | 27.48 | 27.16 | 3.42M |
| September 15, 2025 | 27.51 | 27.42 | 27.42 | 27.51 | 27.24 | 4.02M |
| September 12, 2025 | 27.97 | 27.55 | 27.55 | 27.97 | 27.31 | 7.29M |
| September 11, 2025 | 27.86 | 27.87 | 27.87 | 27.91 | 27.28 | 5.7M |
| September 10, 2025 | 27.96 | 28.01 | 28.01 | 28.29 | 27.8 | 4.72M |
| September 09, 2025 | 28.68 | 28.12 | 28.12 | 28.68 | 28 | 8.63M |
| September 08, 2025 | 27.85 | 28.64 | 28.64 | 28.9 | 27.79 | 17.3M |
| September 05, 2025 | 26.78 | 27.5 | 27.5 | 27.53 | 26.57 | 5.28M |
| September 04, 2025 | 27.18 | 26.75 | 26.75 | 27.37 | 26.44 | 6.16M |
| September 03, 2025 | 27.61 | 27.18 | 27.18 | 28.08 | 27.1 | 5.14M |
| September 02, 2025 | 27.88 | 27.57 | 27.57 | 27.96 | 27.16 | 6.96M |
| September 01, 2025 | 28 | 27.82 | 27.82 | 28.15 | 27.7 | 6.2M |
| August 29, 2025 | 27.65 | 27.93 | 27.93 | 28.04 | 27.61 | 8.17M |
| August 28, 2025 | 27.95 | 27.89 | 27.89 | 28.34 | 27.11 | 9.87M |
| August 27, 2025 | 28.55 | 27.95 | 27.95 | 28.69 | 27.93 | 9M |
| August 26, 2025 | 29.06 | 28.57 | 28.57 | 29.08 | 28.5 | 11.19M |
| August 25, 2025 | 28.7 | 29.31 | 29.31 | 29.34 | 28.4 | 16.85M |
| August 22, 2025 | 28.29 | 28.51 | 28.51 | 28.51 | 28.11 | 9.06M |
| August 21, 2025 | 29.01 | 28.24 | 28.24 | 29.19 | 28.17 | 12.66M |
| August 20, 2025 | 29.01 | 28.95 | 28.95 | 29.2 | 28.37 | 11.91M |
| August 19, 2025 | 28.7 | 29.24 | 29.24 | 30.01 | 28.7 | 20.2M |
| August 18, 2025 | 28.3 | 28.91 | 28.91 | 28.98 | 28.28 | 16.22M |
| August 15, 2025 | 27.65 | 28.29 | 28.29 | 28.38 | 27.6 | 10.93M |
| August 14, 2025 | 28.5 | 27.89 | 27.89 | 28.88 | 27.89 | 14.89M |