28.76
+0.3(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 28.05 | 28.76 | 28.76 | 28.98 | 27.97 | 13.15M |
| January 14, 2026 | 28.77 | 28.46 | 28.46 | 29.07 | 27.97 | 16.37M |
| January 13, 2026 | 29.18 | 28.18 | 28.18 | 29.41 | 28 | 13.37M |
| January 12, 2026 | 28.98 | 29.15 | 29.15 | 29.21 | 28.48 | 16.31M |
| January 09, 2026 | 28.69 | 28.33 | 28.33 | 28.79 | 28.18 | 18.42M |
| January 08, 2026 | 28.03 | 29.18 | 29.18 | 29.9 | 27.89 | 23.46M |
| January 07, 2026 | 29.17 | 28.03 | 28.03 | 29.46 | 27.88 | 23.84M |
| January 06, 2026 | 27 | 27.56 | 27.56 | 27.98 | 26.83 | 16M |
| January 05, 2026 | 26.28 | 26.97 | 26.97 | 27.15 | 26.2 | 17.05M |
| December 31, 2025 | 26.32 | 25.7 | 25.7 | 26.8 | 25.58 | 8.22M |
| December 30, 2025 | 25.93 | 25.86 | 25.86 | 26.32 | 25.77 | 7.13M |
| December 29, 2025 | 26.05 | 25.98 | 25.98 | 26.6 | 25.92 | 8.3M |
| December 26, 2025 | 26.39 | 26.25 | 26.25 | 27 | 26.19 | 9.35M |
| December 25, 2025 | 26.01 | 26.38 | 26.38 | 26.88 | 25.93 | 8.64M |
| December 24, 2025 | 25.43 | 26.07 | 26.07 | 26.39 | 25.4 | 9.61M |
| December 23, 2025 | 25.56 | 25.51 | 25.51 | 25.88 | 25.39 | 6.17M |
| December 22, 2025 | 25.8 | 25.6 | 25.6 | 26.44 | 25.54 | 9.76M |
| December 19, 2025 | 26.3 | 25.4 | 25.4 | 26.31 | 25.4 | 9.03M |
| December 18, 2025 | 25.43 | 25.85 | 25.85 | 26.37 | 25.12 | 10.14M |
| December 17, 2025 | 25.31 | 25.56 | 25.56 | 25.64 | 24.68 | 8.74M |
| December 16, 2025 | 25.83 | 25.13 | 25.13 | 26 | 25.03 | 6.82M |
| December 15, 2025 | 26.19 | 25.94 | 25.94 | 26.32 | 25.77 | 7.5M |
| December 12, 2025 | 26.6 | 26.73 | 26.73 | 27.1 | 26.28 | 8M |
| December 11, 2025 | 27.6 | 26.6 | 26.6 | 27.8 | 26.6 | 10.36M |
| December 10, 2025 | 27.38 | 27.05 | 27.05 | 27.62 | 26.56 | 8.08M |
| December 09, 2025 | 27.59 | 27.53 | 27.53 | 28.1 | 27.43 | 8.89M |
| December 08, 2025 | 27 | 27.91 | 27.91 | 28.16 | 26.9 | 14.84M |
| December 05, 2025 | 26.6 | 26.61 | 26.61 | 27.15 | 25.94 | 9.17M |
| December 04, 2025 | 27.03 | 26.6 | 26.6 | 27.03 | 26.08 | 7.89M |
| December 03, 2025 | 27.85 | 26.86 | 26.86 | 27.9 | 26.66 | 10.03M |
| December 02, 2025 | 27.87 | 27.68 | 27.68 | 28.58 | 27.61 | 11.87M |
| December 01, 2025 | 27.52 | 28.15 | 28.15 | 28.37 | 27.34 | 14.07M |
| November 28, 2025 | 27.03 | 27.39 | 27.39 | 27.58 | 26.85 | 9.18M |
| November 27, 2025 | 27.32 | 27.02 | 27.02 | 27.99 | 26.98 | 10.64M |
| November 26, 2025 | 27.2 | 27.2 | 27.2 | 27.84 | 27.06 | 10.15M |
| November 25, 2025 | 27.66 | 27.48 | 27.48 | 27.88 | 27.28 | 13.99M |
| November 24, 2025 | 27.42 | 26.85 | 26.85 | 27.5 | 26.27 | 12.21M |
| November 21, 2025 | 27.61 | 26.81 | 26.81 | 28.5 | 26.81 | 21.27M |
| November 20, 2025 | 31.9 | 29.68 | 29.68 | 32.33 | 29.46 | 26.16M |
| November 19, 2025 | 29.98 | 31.88 | 31.88 | 33.86 | 28.84 | 31.91M |
| November 18, 2025 | 30.87 | 30.25 | 30.25 | 31.63 | 30.1 | 14.67M |
| November 17, 2025 | 32 | 30.81 | 30.81 | 32.55 | 30.49 | 19.45M |
| November 14, 2025 | 32.11 | 31.42 | 31.42 | 32.37 | 31.42 | 23.67M |
| November 13, 2025 | 33.24 | 33.08 | 33.08 | 34.65 | 33 | 33.29M |
| November 12, 2025 | 31.33 | 32.91 | 32.91 | 33.73 | 30.9 | 30.87M |
| November 11, 2025 | 32.71 | 32.33 | 32.33 | 34.37 | 32.19 | 33.99M |
| November 10, 2025 | 31.68 | 31.99 | 31.99 | 33.46 | 31.32 | 31.29M |
| November 07, 2025 | 29.01 | 30.46 | 30.46 | 31.45 | 28.9 | 27.04M |
| November 06, 2025 | 30.12 | 29.5 | 29.5 | 30.37 | 28.7 | 17.07M |
| November 05, 2025 | 28.91 | 29.35 | 29.35 | 29.68 | 28.7 | 15.05M |
| November 04, 2025 | 31.45 | 29.81 | 29.81 | 31.66 | 29.5 | 19.44M |
| November 03, 2025 | 30.05 | 30.62 | 30.62 | 30.9 | 29.5 | 18.84M |
| October 31, 2025 | 31.63 | 30.45 | 30.45 | 31.98 | 30.16 | 24.37M |
| October 30, 2025 | 33.01 | 31.71 | 31.71 | 33.8 | 31.7 | 26.79M |
| October 29, 2025 | 34.01 | 32.32 | 32.32 | 34.57 | 31.87 | 37.42M |
| October 28, 2025 | 33.54 | 34.57 | 34.57 | 35.89 | 33.18 | 38.1M |
| October 27, 2025 | 34.91 | 34.9 | 34.9 | 36.09 | 33.41 | 48.9M |
| October 24, 2025 | 31.6 | 33.18 | 33.18 | 34.66 | 31.17 | 49.39M |
| October 23, 2025 | 30.09 | 30.46 | 30.46 | 30.58 | 29.16 | 23.23M |
| October 22, 2025 | 29.72 | 30.67 | 30.67 | 31.16 | 28.96 | 33.37M |