28.26
+0.7(+2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.57 | 28.26 | 28.26 | 28.43 | 27.28 | 5.44M |
| December 24, 2025 | 27.13 | 27.56 | 27.56 | 27.92 | 27.01 | 4.87M |
| December 23, 2025 | 27.57 | 27.19 | 27.19 | 27.76 | 27.03 | 3.64M |
| December 22, 2025 | 27.59 | 27.52 | 27.52 | 28.25 | 27.39 | 5.07M |
| December 19, 2025 | 26.63 | 27.44 | 27.44 | 27.55 | 26.63 | 5.41M |
| December 18, 2025 | 26.33 | 26.69 | 26.69 | 27.24 | 26.17 | 5.02M |
| December 17, 2025 | 26.9 | 26.56 | 26.56 | 27.41 | 26 | 7.65M |
| December 16, 2025 | 27.41 | 27.25 | 27.25 | 27.83 | 26.64 | 8.55M |
| December 15, 2025 | 26.8 | 26.84 | 26.84 | 27.17 | 26.48 | 4.91M |
| December 12, 2025 | 27.41 | 26.89 | 26.89 | 27.65 | 26.86 | 6.46M |
| December 11, 2025 | 27.99 | 27.41 | 27.41 | 28.17 | 27.28 | 6.46M |
| December 10, 2025 | 27.23 | 27.99 | 27.99 | 28.5 | 27.21 | 8.57M |
| December 09, 2025 | 28.1 | 27.41 | 27.41 | 28.1 | 27.38 | 7.87M |
| December 08, 2025 | 28 | 28.12 | 28.12 | 28.45 | 27.68 | 10.81M |
| December 05, 2025 | 27.5 | 27.9 | 27.9 | 28.3 | 27.21 | 11.99M |
| December 04, 2025 | 25.86 | 28.03 | 28.03 | 29.44 | 25.86 | 20.23M |
| December 03, 2025 | 35.02 | 30.97 | 30.97 | 35.36 | 30.97 | 18.46M |
| December 02, 2025 | 30.97 | 34.41 | 34.41 | 34.41 | 29.3 | 15.65M |
| December 01, 2025 | 28.79 | 31.28 | 31.28 | 31.28 | 27.5 | 13.36M |
| November 28, 2025 | 25.86 | 28.44 | 28.44 | 28.44 | 25.8 | 4.85M |
| November 27, 2025 | 25.82 | 25.85 | 25.85 | 26.03 | 25.44 | 2.24M |
| November 26, 2025 | 25.17 | 25.51 | 25.51 | 26.19 | 25.05 | 2.84M |
| November 25, 2025 | 24.59 | 25.17 | 25.17 | 25.74 | 24.59 | 2.04M |
| November 24, 2025 | 24.64 | 24.59 | 24.59 | 24.82 | 24.06 | 1.74M |
| November 21, 2025 | 25.05 | 24.22 | 24.22 | 25.53 | 24.02 | 2.24M |
| November 20, 2025 | 25.9 | 25.48 | 25.48 | 25.94 | 25.31 | 1.48M |
| November 19, 2025 | 25.76 | 25.66 | 25.66 | 26.38 | 25.65 | 1.61M |
| November 18, 2025 | 26.21 | 26.1 | 26.1 | 26.57 | 25.85 | 2.16M |
| November 17, 2025 | 27.07 | 26.41 | 26.41 | 27.07 | 26.26 | 2.51M |
| November 14, 2025 | 26.9 | 26.68 | 26.68 | 27.31 | 26.55 | 2.63M |
| November 13, 2025 | 26.64 | 26.93 | 26.93 | 27.3 | 26.51 | 3.64M |
| November 12, 2025 | 26.06 | 26.75 | 26.75 | 26.83 | 25.9 | 3.77M |
| November 11, 2025 | 26.5 | 26.05 | 26.05 | 27.08 | 25.95 | 5.21M |
| November 10, 2025 | 25.45 | 26.49 | 26.49 | 26.72 | 25.45 | 5.54M |
| November 07, 2025 | 25.68 | 25.45 | 25.45 | 25.82 | 25.39 | 2.21M |
| November 06, 2025 | 26.42 | 25.71 | 25.71 | 26.56 | 25.65 | 3.13M |
| November 05, 2025 | 25.35 | 25.86 | 25.86 | 25.97 | 25.06 | 3.16M |
| November 04, 2025 | 24.97 | 25.46 | 25.46 | 25.52 | 24.97 | 2.93M |
| November 03, 2025 | 25.09 | 25.1 | 25.1 | 25.5 | 24.75 | 2.26M |
| October 31, 2025 | 24.74 | 25.01 | 25.01 | 25.2 | 24.74 | 2.49M |
| October 30, 2025 | 25.07 | 24.74 | 24.74 | 25.18 | 24.64 | 1.99M |
| October 29, 2025 | 25.26 | 25.1 | 25.1 | 25.36 | 25.05 | 3.02M |
| October 28, 2025 | 25.48 | 25.26 | 25.26 | 25.65 | 25.1 | 2.97M |
| October 27, 2025 | 25.19 | 25.21 | 25.21 | 25.45 | 24.73 | 3.22M |
| October 24, 2025 | 24.71 | 25.02 | 25.02 | 25.1 | 24.48 | 3.36M |
| October 23, 2025 | 24.46 | 24.51 | 24.51 | 24.52 | 24 | 2.52M |
| October 22, 2025 | 24.48 | 24.45 | 24.45 | 24.91 | 24.38 | 3.17M |
| October 21, 2025 | 24.74 | 24.63 | 24.63 | 24.85 | 24.05 | 3.77M |
| October 20, 2025 | 24.04 | 24.18 | 24.18 | 24.49 | 23.74 | 4.79M |
| October 17, 2025 | 24.9 | 23.81 | 23.81 | 25 | 23.73 | 8.06M |
| October 16, 2025 | 24.32 | 24.93 | 24.93 | 26.87 | 24.06 | 9.66M |
| October 15, 2025 | 24.04 | 24.43 | 24.43 | 24.43 | 23.68 | 2.14M |
| October 14, 2025 | 24.13 | 23.66 | 23.66 | 24.58 | 23.61 | 1.83M |
| October 13, 2025 | 23.5 | 24.01 | 24.01 | 24.18 | 22.73 | 2.59M |
| October 10, 2025 | 24.69 | 24.64 | 24.64 | 25.18 | 24.22 | 2.76M |
| October 09, 2025 | 24.8 | 24.69 | 24.69 | 25.1 | 24.64 | 2.06M |
| September 30, 2025 | 24.9 | 24.69 | 24.69 | 24.93 | 24.48 | 1.99M |
| September 29, 2025 | 24.66 | 24.83 | 24.83 | 25.1 | 24.36 | 2.72M |
| September 26, 2025 | 25.07 | 24.67 | 24.67 | 25.18 | 24.56 | 2.19M |
| September 25, 2025 | 25.68 | 25.04 | 25.04 | 25.98 | 24.88 | 4.09M |