26.92
-0.75(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.15 | 27.67 | 27.67 | 27.67 | 25.08 | 54.73M |
| December 23, 2025 | 24.64 | 25.15 | 25.15 | 25.42 | 24.2 | 31.31M |
| December 22, 2025 | 23.36 | 24.65 | 24.65 | 24.96 | 23.31 | 46.13M |
| December 19, 2025 | 24.41 | 23.28 | 23.28 | 25.19 | 23.16 | 35.58M |
| December 18, 2025 | 24.02 | 23.2 | 23.2 | 24.1 | 23.2 | 24.58M |
| December 17, 2025 | 23.65 | 24.4 | 24.4 | 24.68 | 23.41 | 23.07M |
| December 16, 2025 | 24.6 | 23.68 | 23.68 | 24.66 | 23.33 | 21.08M |
| December 15, 2025 | 25.1 | 24.59 | 24.59 | 25.48 | 24.52 | 24.48M |
| December 12, 2025 | 24.29 | 25.33 | 25.33 | 25.58 | 24.2 | 39.24M |
| December 11, 2025 | 25.66 | 24.32 | 24.32 | 25.88 | 24.27 | 27.85M |
| December 10, 2025 | 25.02 | 25.56 | 25.56 | 25.6 | 23.9 | 48.55M |
| December 09, 2025 | 24.75 | 24.97 | 24.97 | 25.91 | 24.71 | 40.35M |
| December 08, 2025 | 23.77 | 24.38 | 24.38 | 24.6 | 23.77 | 25.09M |
| December 05, 2025 | 23.5 | 23.71 | 23.71 | 23.86 | 23.06 | 16.45M |
| December 04, 2025 | 23.58 | 23.53 | 23.53 | 23.67 | 23.1 | 13.98M |
| December 03, 2025 | 23.45 | 23.53 | 23.53 | 24.2 | 23.4 | 20.65M |
| December 02, 2025 | 23.69 | 23.48 | 23.48 | 23.9 | 23.31 | 12.14M |
| December 01, 2025 | 23.65 | 23.72 | 23.72 | 23.97 | 23.45 | 13.29M |
| November 28, 2025 | 23.58 | 23.77 | 23.77 | 24.13 | 23.48 | 16.69M |
| November 27, 2025 | 23.8 | 23.53 | 23.53 | 24.27 | 23.42 | 19.28M |
| November 26, 2025 | 24.05 | 23.89 | 23.89 | 24.46 | 23.72 | 36.75M |
| November 25, 2025 | 22.7 | 24.16 | 24.16 | 24.4 | 22.69 | 49.7M |
| November 24, 2025 | 21.61 | 22.69 | 22.69 | 23 | 21.46 | 32.02M |
| November 21, 2025 | 22.11 | 21.51 | 21.51 | 22.26 | 21.48 | 20.94M |
| November 20, 2025 | 22.96 | 22.53 | 22.53 | 23.2 | 22.33 | 17.37M |
| November 19, 2025 | 22.9 | 22.68 | 22.68 | 23.05 | 22.52 | 15.48M |
| November 18, 2025 | 22.88 | 22.9 | 22.9 | 23.21 | 22.68 | 16.3M |
| November 17, 2025 | 22.69 | 23.03 | 23.03 | 23.28 | 22.69 | 18.39M |
| November 14, 2025 | 23.5 | 22.86 | 22.86 | 23.55 | 22.84 | 28.71M |
| November 13, 2025 | 23.6 | 24.19 | 24.19 | 24.21 | 23.39 | 25.56M |
| November 12, 2025 | 24.3 | 23.62 | 23.62 | 24.42 | 23.08 | 32.94M |
| November 11, 2025 | 24.99 | 24.48 | 24.48 | 25.28 | 24.3 | 27.94M |
| November 10, 2025 | 26.65 | 24.93 | 24.93 | 26.69 | 24.67 | 61.31M |
| November 07, 2025 | 28 | 26.87 | 26.87 | 28.87 | 26.8 | 82.19M |
| November 06, 2025 | 25.53 | 27.4 | 27.4 | 27.68 | 25.44 | 78.87M |
| November 05, 2025 | 24.07 | 25.81 | 25.81 | 25.95 | 23.8 | 47.17M |
| November 04, 2025 | 26.2 | 24.72 | 24.72 | 26.96 | 24.62 | 40.01M |
| November 03, 2025 | 25.31 | 25.85 | 25.85 | 26.26 | 25.12 | 31.07M |
| October 31, 2025 | 25.33 | 25.28 | 25.28 | 25.93 | 25.14 | 36.62M |
| October 30, 2025 | 27.5 | 25.6 | 25.6 | 27.7 | 25.5 | 62.83M |
| October 29, 2025 | 27.5 | 27.84 | 27.84 | 28.41 | 26.96 | 48.76M |
| October 28, 2025 | 26.7 | 27.34 | 27.34 | 28.17 | 26.44 | 47.26M |
| October 27, 2025 | 27.8 | 27.03 | 27.03 | 27.91 | 26.21 | 46.33M |
| October 24, 2025 | 26.5 | 27.19 | 27.19 | 27.38 | 26.39 | 35.7M |
| October 23, 2025 | 26.47 | 25.99 | 25.99 | 26.55 | 25.5 | 28.77M |
| October 22, 2025 | 27.1 | 26.76 | 26.76 | 27.1 | 26.37 | 31.82M |
| October 21, 2025 | 27.31 | 27.4 | 27.4 | 28.24 | 27 | 45.7M |
| October 20, 2025 | 27.45 | 27.04 | 27.04 | 28.44 | 26.65 | 56.97M |
| October 17, 2025 | 30.91 | 27.74 | 27.74 | 31.25 | 27.74 | 69.36M |
| October 16, 2025 | 32.59 | 30.82 | 30.82 | 33.25 | 30 | 109.22M |
| October 15, 2025 | 28.51 | 31.12 | 31.12 | 31.12 | 28.03 | 102.82M |
| October 14, 2025 | 29.73 | 28.29 | 28.29 | 30.8 | 27.98 | 73.08M |
| October 13, 2025 | 25.17 | 28.05 | 28.05 | 28.1 | 25.05 | 56.44M |
| October 10, 2025 | 26.05 | 26.71 | 26.71 | 27.28 | 25.85 | 43.68M |
| October 09, 2025 | 27.07 | 26.52 | 26.52 | 27.88 | 26.34 | 65.7M |
| September 30, 2025 | 29.37 | 28.27 | 28.27 | 30.19 | 27.88 | 51.5M |
| September 29, 2025 | 28.71 | 29.11 | 29.11 | 30 | 27.5 | 54.87M |
| September 26, 2025 | 31.25 | 29.57 | 29.57 | 31.8 | 29.57 | 77.17M |
| September 25, 2025 | 30.61 | 32.85 | 32.85 | 33.53 | 28.8 | 108.82M |
| September 24, 2025 | 29.4 | 30.58 | 30.58 | 32.02 | 28.8 | 76.27M |