28.82
+2.62(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 144,797 |
| December 29, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 250,409 |
| December 26, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 136,116 |
| December 25, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 793,505 |
| December 24, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| December 23, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| December 22, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| December 19, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| December 18, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0 |
| December 17, 2025 | 18.03 | 19.68 | 19.68 | 19.68 | 17.61 | 12.42M |
| December 16, 2025 | 18.94 | 17.89 | 17.89 | 19.06 | 17.82 | 8.78M |
| December 15, 2025 | 19.68 | 19.04 | 19.04 | 20.08 | 18.84 | 11.19M |
| December 12, 2025 | 19.82 | 19.7 | 19.7 | 20.13 | 19.34 | 9.25M |
| December 11, 2025 | 19.81 | 19.75 | 19.75 | 19.98 | 19.29 | 8.78M |
| December 10, 2025 | 20 | 19.81 | 19.81 | 20.29 | 19.5 | 7.11M |
| December 09, 2025 | 19.49 | 19.89 | 19.89 | 20.2 | 19.19 | 12.76M |
| December 08, 2025 | 19.24 | 19.54 | 19.54 | 19.63 | 18.66 | 17.05M |
| December 05, 2025 | 19.2 | 18.86 | 18.86 | 19.81 | 18.5 | 25.47M |
| December 04, 2025 | 20.75 | 20.48 | 20.48 | 21.04 | 20.43 | 9.12M |
| December 03, 2025 | 21 | 20.88 | 20.88 | 21.37 | 20.7 | 8.15M |
| December 02, 2025 | 20.99 | 21 | 21 | 21.18 | 20.7 | 11.38M |
| December 01, 2025 | 21.49 | 21.06 | 21.07 | 21.67 | 20.22 | 17.85M |
| November 28, 2025 | 20.4 | 21.76 | 21.76 | 22.37 | 20.3 | 27.98M |
| November 27, 2025 | 20.1 | 20.39 | 20.39 | 20.8 | 19.86 | 19.58M |
| November 26, 2025 | 19.39 | 19.71 | 19.71 | 19.98 | 18.8 | 27.03M |
| November 25, 2025 | 17.66 | 19.05 | 19.05 | 19.05 | 17.58 | 15.19M |
| November 24, 2025 | 17.58 | 17.32 | 17.32 | 17.78 | 16.47 | 15.77M |
| November 21, 2025 | 18.01 | 17.61 | 17.61 | 18.66 | 17.57 | 11.87M |
| November 20, 2025 | 18.09 | 18.31 | 18.31 | 18.75 | 17.95 | 15.45M |
| November 19, 2025 | 17.92 | 17.93 | 17.93 | 18.56 | 17.6 | 20.88M |
| November 18, 2025 | 19.9 | 18.41 | 18.41 | 20 | 18.41 | 18.63M |
| November 17, 2025 | 18.6 | 20.45 | 20.45 | 20.76 | 18.12 | 41.51M |
| November 14, 2025 | 18.5 | 19.57 | 19.57 | 19.57 | 18.5 | 8.41M |
| November 13, 2025 | 17 | 17.79 | 17.79 | 17.9 | 16.75 | 12.99M |
| November 12, 2025 | 17.17 | 16.97 | 16.97 | 17.27 | 16.85 | 5.1M |
| November 11, 2025 | 16.75 | 17.16 | 17.16 | 17.39 | 16.74 | 10.46M |
| November 10, 2025 | 16.48 | 16.79 | 16.79 | 17.49 | 16.48 | 9.43M |
| November 07, 2025 | 16.72 | 16.38 | 16.38 | 16.74 | 16.36 | 5.28M |
| November 06, 2025 | 17.01 | 16.82 | 16.82 | 17.06 | 16.68 | 5.58M |
| November 05, 2025 | 16.62 | 17.01 | 17.01 | 17.44 | 16.51 | 12.59M |
| November 04, 2025 | 16.65 | 16.62 | 16.62 | 16.76 | 16.4 | 6.71M |
| November 03, 2025 | 16.87 | 16.65 | 16.65 | 16.99 | 16.42 | 8.54M |
| October 31, 2025 | 17 | 16.86 | 16.86 | 17.11 | 16.46 | 8.08M |
| October 30, 2025 | 17.38 | 16.87 | 16.87 | 17.58 | 16.79 | 9.46M |
| October 29, 2025 | 17.97 | 17.55 | 17.55 | 18.05 | 17.35 | 10.33M |
| October 28, 2025 | 18.05 | 18.04 | 18.04 | 18.32 | 17.83 | 8.67M |
| October 27, 2025 | 18.3 | 18.06 | 18.06 | 18.68 | 17.87 | 15.68M |
| October 24, 2025 | 17.38 | 18.41 | 18.41 | 18.75 | 17.38 | 22.44M |
| October 23, 2025 | 16.92 | 17.37 | 17.37 | 17.45 | 16.75 | 14.18M |
| October 22, 2025 | 16.56 | 16.85 | 16.85 | 17.16 | 16.36 | 18.17M |
| October 21, 2025 | 15.5 | 16.08 | 16.08 | 16.17 | 15.45 | 8.15M |
| October 20, 2025 | 15.08 | 15.5 | 15.5 | 15.7 | 15.04 | 5.77M |
| October 17, 2025 | 15.1 | 15.01 | 15.01 | 15.29 | 14.99 | 3.8M |
| October 16, 2025 | 15.32 | 15.13 | 15.13 | 15.38 | 15.08 | 2.7M |
| October 15, 2025 | 15.38 | 15.31 | 15.31 | 15.46 | 15.18 | 3.33M |
| October 14, 2025 | 15.92 | 15.39 | 15.39 | 15.96 | 15.29 | 5.47M |
| October 13, 2025 | 14.93 | 15.9 | 15.9 | 15.9 | 14.41 | 8.19M |
| October 10, 2025 | 15.41 | 15.27 | 15.27 | 15.64 | 15.26 | 3.41M |
| October 09, 2025 | 15.4 | 15.38 | 15.38 | 15.54 | 15.15 | 3.61M |
| September 30, 2025 | 15.34 | 15.36 | 15.36 | 15.47 | 15.2 | 3.53M |