32.67
+2.97(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 23, 2025 | 29.9 | 32.67 | 32.67 | 32.67 | 29.28 | 6.49M |
| December 22, 2025 | 30.31 | 29.7 | 29.7 | 30.84 | 29.23 | 2.33M |
| December 19, 2025 | 28.96 | 30.22 | 30.22 | 30.63 | 28.7 | 2.36M |
| December 18, 2025 | 29.79 | 29.02 | 29.02 | 30.2 | 28.85 | 2.65M |
| December 17, 2025 | 29.16 | 29.8 | 29.8 | 30.04 | 28.83 | 1.98M |
| December 16, 2025 | 30.42 | 29.2 | 29.2 | 30.76 | 29.1 | 2.65M |
| December 15, 2025 | 29 | 30.45 | 30.45 | 30.96 | 28.51 | 2.57M |
| December 12, 2025 | 27.91 | 29.21 | 29.21 | 30.17 | 27.68 | 2.65M |
| December 11, 2025 | 28.49 | 27.9 | 27.9 | 28.76 | 27.55 | 1.26M |
| December 10, 2025 | 29.43 | 28.49 | 28.49 | 29.56 | 28.4 | 1.47M |
| December 09, 2025 | 28.84 | 29.56 | 29.56 | 30.26 | 28.63 | 2.58M |
| December 08, 2025 | 29.32 | 29.16 | 29.16 | 29.33 | 27.39 | 3.39M |
| December 05, 2025 | 28.41 | 29.32 | 29.32 | 30.14 | 28.17 | 2.54M |
| December 04, 2025 | 30.25 | 28.3 | 28.3 | 30.25 | 28.11 | 1.43M |
| December 03, 2025 | 29.26 | 28.87 | 28.87 | 29.66 | 28.73 | 1.48M |
| December 02, 2025 | 29.08 | 29.26 | 29.26 | 29.6 | 28.77 | 2.2M |
| December 01, 2025 | 30.7 | 28.91 | 28.91 | 31.9 | 28.91 | 3.57M |
| November 28, 2025 | 30.25 | 30.69 | 30.69 | 30.94 | 29.77 | 1.74M |
| November 27, 2025 | 30.78 | 30.09 | 30.09 | 31 | 30.03 | 1.71M |
| November 26, 2025 | 30.33 | 30.4 | 30.4 | 31.2 | 29.75 | 1.58M |
| November 25, 2025 | 29.65 | 30.34 | 30.34 | 30.64 | 29.46 | 2.28M |
| November 24, 2025 | 30 | 29.45 | 29.45 | 30.69 | 28.27 | 2.73M |
| November 21, 2025 | 31.99 | 30.03 | 30.03 | 32.45 | 29.8 | 3.21M |
| November 20, 2025 | 31.62 | 32.08 | 32.08 | 33.16 | 30.88 | 3.57M |
| November 19, 2025 | 33 | 31.6 | 31.6 | 33.03 | 29.73 | 6.88M |
| November 18, 2025 | 30.5 | 32.67 | 32.67 | 33.52 | 30.1 | 5.94M |
| November 17, 2025 | 29.19 | 30.47 | 30.47 | 30.79 | 28 | 4.72M |
| November 14, 2025 | 27.78 | 29 | 29 | 29.44 | 27.78 | 2.82M |
| November 13, 2025 | 29.56 | 29.22 | 29.22 | 29.7 | 28.82 | 3.43M |
| November 12, 2025 | 29.22 | 29.71 | 29.71 | 30.03 | 28.67 | 6.52M |
| November 11, 2025 | 26.62 | 29.26 | 29.26 | 29.26 | 26.61 | 3.94M |
| November 10, 2025 | 28.05 | 26.6 | 26.6 | 28.43 | 26.46 | 3.82M |
| November 07, 2025 | 27.78 | 28.17 | 28.17 | 29.18 | 27.11 | 4.15M |
| November 06, 2025 | 27.26 | 27.8 | 27.8 | 27.94 | 26.43 | 2.95M |
| November 05, 2025 | 27 | 27.32 | 27.32 | 28.17 | 26.5 | 3.31M |
| November 04, 2025 | 26.57 | 27.49 | 27.49 | 28.84 | 26.5 | 5.49M |
| November 03, 2025 | 25.1 | 26.96 | 26.96 | 27.2 | 25.1 | 4.15M |
| October 31, 2025 | 24.63 | 25.14 | 25.14 | 25.16 | 24.1 | 1.94M |
| October 30, 2025 | 26 | 24.35 | 24.35 | 26 | 24.15 | 1.75M |
| October 29, 2025 | 24.6 | 24.42 | 24.42 | 24.78 | 24.03 | 1.27M |
| October 28, 2025 | 24.15 | 24.71 | 24.71 | 24.85 | 23.95 | 2.96M |
| October 27, 2025 | 26.47 | 24.4 | 24.4 | 26.47 | 24.13 | 5.72M |
| October 24, 2025 | 26 | 26.22 | 26.22 | 27 | 25.71 | 2.47M |
| October 23, 2025 | 24.99 | 26 | 26 | 26.79 | 24.8 | 4.02M |
| October 22, 2025 | 24.75 | 24.99 | 24.99 | 25.58 | 24.2 | 2.78M |
| October 21, 2025 | 23.86 | 24.73 | 24.73 | 24.78 | 23.73 | 2.46M |
| October 20, 2025 | 24.24 | 23.81 | 23.81 | 24.49 | 23.29 | 2.72M |
| October 17, 2025 | 24.49 | 24.17 | 24.17 | 24.8 | 23.59 | 2.73M |
| October 16, 2025 | 24.92 | 24.5 | 24.5 | 26.5 | 24.22 | 4.18M |
| October 15, 2025 | 22.82 | 24.18 | 24.18 | 24.35 | 22.44 | 3.32M |
| October 14, 2025 | 24.18 | 22.81 | 22.81 | 24.26 | 22.54 | 3.31M |
| October 13, 2025 | 22.66 | 24.07 | 24.07 | 24.56 | 22.66 | 3M |
| October 10, 2025 | 24.42 | 24.38 | 24.38 | 25.15 | 23.94 | 3.41M |
| October 09, 2025 | 24.71 | 24.39 | 24.39 | 24.86 | 23.29 | 3.78M |
| September 30, 2025 | 25.28 | 24.11 | 24.11 | 25.29 | 23.92 | 3.23M |
| September 29, 2025 | 25.5 | 24.36 | 24.36 | 25.58 | 24.1 | 3.73M |
| September 26, 2025 | 25 | 25.21 | 25.21 | 25.66 | 24.1 | 5.3M |
| September 25, 2025 | 26.93 | 24.89 | 24.89 | 26.98 | 24.5 | 6.44M |
| September 24, 2025 | 25.85 | 26.93 | 26.93 | 27.37 | 25.21 | 5.91M |