28.16
+0.29(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.95 | 27.87 | 27.87 | 28.28 | 25.95 | 6.57M |
| December 03, 2025 | 26.75 | 27.02 | 27.02 | 27.31 | 26.14 | 3.82M |
| December 02, 2025 | 26.93 | 26.75 | 26.75 | 27.15 | 26.34 | 3.3M |
| December 01, 2025 | 26.04 | 26.78 | 26.78 | 27.35 | 26.04 | 3.89M |
| November 28, 2025 | 25.95 | 26.49 | 26.49 | 26.49 | 25.73 | 2.9M |
| November 27, 2025 | 25.9 | 25.95 | 25.95 | 26.15 | 25.65 | 2.88M |
| November 26, 2025 | 26.09 | 25.71 | 25.71 | 26.46 | 25.62 | 2.8M |
| November 25, 2025 | 25.45 | 26.1 | 26.1 | 26.3 | 25.32 | 4.34M |
| November 24, 2025 | 25.35 | 25.37 | 25.37 | 25.65 | 25.22 | 3.43M |
| November 21, 2025 | 26.48 | 25.32 | 25.32 | 26.48 | 24.62 | 7.88M |
| November 20, 2025 | 27.09 | 26.59 | 26.59 | 27.61 | 26.3 | 5.73M |
| November 19, 2025 | 27.97 | 27.09 | 27.09 | 28.27 | 26.69 | 7.47M |
| November 18, 2025 | 28.5 | 27.99 | 27.99 | 28.54 | 27.6 | 6.71M |
| November 17, 2025 | 28.65 | 28.4 | 28.4 | 28.8 | 28.16 | 4.83M |
| November 14, 2025 | 29 | 28.68 | 28.68 | 29.19 | 28.6 | 5.54M |
| November 13, 2025 | 27.7 | 29.11 | 29.11 | 29.85 | 27.7 | 8.54M |
| November 12, 2025 | 28.69 | 29.03 | 29.03 | 29.6 | 28.58 | 11.71M |
| November 11, 2025 | 27.42 | 28.83 | 28.83 | 29.23 | 26.98 | 16.17M |
| November 10, 2025 | 27.6 | 26.97 | 26.97 | 27.64 | 26.49 | 7.51M |
| November 07, 2025 | 27.7 | 27.6 | 27.6 | 27.98 | 27.3 | 6.29M |
| November 06, 2025 | 28.04 | 27.69 | 27.69 | 28.44 | 27.45 | 8.86M |
| November 05, 2025 | 27.3 | 27.79 | 27.79 | 28.08 | 27.01 | 6.94M |
| November 04, 2025 | 27.69 | 27.72 | 27.72 | 28.14 | 27.33 | 7.72M |
| November 03, 2025 | 27.01 | 27.88 | 27.88 | 27.88 | 26.5 | 11.1M |
| October 31, 2025 | 27.25 | 27.06 | 27.06 | 27.39 | 26.81 | 7.95M |
| October 30, 2025 | 26.62 | 27.16 | 27.16 | 27.16 | 26.31 | 10.1M |
| October 29, 2025 | 26.56 | 26.78 | 26.78 | 26.85 | 26.09 | 9.06M |
| October 28, 2025 | 25.26 | 26.79 | 26.79 | 26.95 | 25 | 16.41M |
| October 27, 2025 | 25.99 | 25.63 | 25.63 | 26.13 | 25.29 | 6.83M |
| October 24, 2025 | 25.83 | 25.85 | 25.85 | 25.95 | 25.52 | 4.59M |
| October 23, 2025 | 25.94 | 25.97 | 25.97 | 26.2 | 25.55 | 4.74M |
| October 22, 2025 | 25.14 | 26.07 | 26.07 | 26.25 | 24.95 | 8.88M |
| October 21, 2025 | 25.05 | 25.14 | 25.14 | 25.24 | 24.83 | 3.53M |
| October 20, 2025 | 24.9 | 25.02 | 25.02 | 25.37 | 24.85 | 3.51M |
| October 17, 2025 | 25.38 | 24.68 | 24.68 | 25.51 | 24.66 | 4.5M |
| October 16, 2025 | 26.26 | 25.26 | 25.26 | 26.29 | 25.19 | 7.51M |
| October 15, 2025 | 26 | 26.26 | 26.26 | 26.3 | 25.88 | 6.49M |
| October 14, 2025 | 25.83 | 26.23 | 26.23 | 26.93 | 25.73 | 11.59M |
| October 13, 2025 | 24.62 | 25.82 | 25.82 | 25.98 | 24.62 | 6.73M |
| October 10, 2025 | 26.19 | 26.2 | 26.2 | 26.26 | 25.83 | 8.48M |
| October 09, 2025 | 25.51 | 26.39 | 26.39 | 26.39 | 24.95 | 18.72M |
| September 30, 2025 | 23.1 | 25.41 | 25.41 | 25.41 | 23.1 | 14.18M |
| September 29, 2025 | 23.06 | 23.1 | 23.1 | 23.16 | 22.72 | 1.99M |
| September 26, 2025 | 23.07 | 23.06 | 23.06 | 23.3 | 22.87 | 2.44M |
| September 25, 2025 | 23.59 | 23 | 23 | 23.59 | 22.99 | 2.71M |
| September 24, 2025 | 23.21 | 23.54 | 23.54 | 23.59 | 23.12 | 1.56M |
| September 23, 2025 | 23.56 | 23.34 | 23.34 | 23.6 | 22.9 | 3.11M |
| September 22, 2025 | 24.07 | 23.58 | 23.58 | 24.5 | 23.47 | 2.89M |
| September 19, 2025 | 24.01 | 24 | 24 | 24.15 | 23.71 | 2.56M |
| September 18, 2025 | 24.19 | 23.92 | 23.92 | 24.55 | 23.77 | 4.94M |
| September 17, 2025 | 24.11 | 24.16 | 24.16 | 24.35 | 24.08 | 2.26M |
| September 16, 2025 | 24.26 | 24.12 | 24.12 | 24.33 | 23.97 | 2.22M |
| September 15, 2025 | 24.71 | 24.27 | 24.27 | 24.73 | 24.25 | 2.05M |
| September 12, 2025 | 24.4 | 24.56 | 24.56 | 24.7 | 24.13 | 3.71M |
| September 11, 2025 | 24 | 24.25 | 24.25 | 24.25 | 23.84 | 2.5M |
| September 10, 2025 | 24.05 | 24.02 | 24.02 | 24.28 | 23.91 | 1.66M |
| September 09, 2025 | 24.35 | 24.02 | 24.02 | 24.38 | 23.94 | 2.78M |
| September 08, 2025 | 24.11 | 24.37 | 24.37 | 24.38 | 23.73 | 3.89M |
| September 05, 2025 | 23.78 | 24.01 | 24.01 | 24.09 | 23.6 | 3.66M |
| September 04, 2025 | 24.05 | 23.74 | 23.74 | 24.18 | 23.47 | 4.31M |