28.78
+4.8(+20.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 24.69 | 28.78 | 28.78 | 28.78 | 23.2 | 85.75M |
| December 04, 2025 | 22.89 | 23.98 | 23.98 | 25.2 | 22.89 | 65.86M |
| December 03, 2025 | 22.89 | 23.8 | 23.8 | 24.75 | 22.89 | 30.27M |
| December 02, 2025 | 25.43 | 24.32 | 24.32 | 25.46 | 24.06 | 41.28M |
| December 01, 2025 | 25.09 | 25.65 | 25.65 | 25.95 | 24.7 | 54.48M |
| November 28, 2025 | 22.89 | 25.13 | 25.13 | 26.83 | 22.5 | 75.99M |
| November 27, 2025 | 20.27 | 22.36 | 22.36 | 22.88 | 20.22 | 52.22M |
| November 26, 2025 | 19.02 | 20.02 | 20.02 | 20.39 | 18.95 | 31.19M |
| November 25, 2025 | 19.16 | 19.13 | 19.13 | 19.37 | 18.96 | 16.21M |
| November 24, 2025 | 18.91 | 18.97 | 18.97 | 19.28 | 18.3 | 17.91M |
| November 21, 2025 | 18.08 | 18.96 | 18.96 | 19.6 | 17.73 | 31.16M |
| November 20, 2025 | 18.82 | 18.37 | 18.37 | 18.9 | 18.22 | 11.79M |
| November 19, 2025 | 19.26 | 18.75 | 18.75 | 19.33 | 18.56 | 14.94M |
| November 18, 2025 | 19.17 | 19.35 | 19.35 | 19.8 | 18.85 | 21.29M |
| November 17, 2025 | 19.12 | 19.24 | 19.24 | 19.62 | 18.96 | 14.79M |
| November 14, 2025 | 23.75 | 19.24 | 19.24 | 23.75 | 18.97 | 15.16M |
| November 13, 2025 | 23.75 | 19.57 | 19.57 | 23.75 | 19.43 | 17.05M |
| November 12, 2025 | 20.12 | 19.7 | 19.7 | 20.32 | 19.4 | 17.72M |
| November 11, 2025 | 20.47 | 20.15 | 20.15 | 20.58 | 19.74 | 22.55M |
| November 10, 2025 | 21.38 | 20.32 | 20.32 | 21.45 | 19.91 | 39.49M |
| November 07, 2025 | 23.75 | 21.59 | 21.59 | 23.88 | 21.44 | 51.49M |
| November 06, 2025 | 23.49 | 23.99 | 23.99 | 24.69 | 22.44 | 45.97M |
| November 05, 2025 | 22.02 | 22.87 | 22.87 | 23.2 | 22.01 | 31.84M |
| November 04, 2025 | 24.09 | 22.36 | 22.36 | 24.59 | 22.23 | 41.82M |
| November 03, 2025 | 24.71 | 24.2 | 24.2 | 25.71 | 23.99 | 44.11M |
| October 31, 2025 | 23.09 | 23.7 | 23.7 | 24.44 | 22.64 | 37.85M |
| October 30, 2025 | 23.73 | 22.85 | 22.85 | 24.26 | 22.8 | 33.73M |
| October 29, 2025 | 19.9 | 23.85 | 23.85 | 24.29 | 19.9 | 31.66M |
| October 28, 2025 | 24.79 | 24.1 | 24.1 | 24.99 | 23.61 | 42.76M |
| October 27, 2025 | 22.96 | 24.15 | 24.15 | 24.66 | 22.96 | 64.48M |
| October 24, 2025 | 19.9 | 21.64 | 21.64 | 22.36 | 19.67 | 56.33M |
| October 23, 2025 | 19.87 | 19.81 | 19.81 | 20.94 | 19.38 | 32.71M |
| October 22, 2025 | 20.79 | 20.32 | 20.32 | 20.98 | 19.8 | 35.19M |
| October 21, 2025 | 21 | 21.18 | 21.18 | 22.12 | 20.23 | 49.7M |
| October 20, 2025 | 19.69 | 20.73 | 20.73 | 21.45 | 19.66 | 56.37M |
| October 17, 2025 | 19.79 | 18.96 | 18.96 | 19.99 | 18.82 | 32.7M |
| October 16, 2025 | 19.66 | 19.88 | 19.88 | 20.69 | 19.5 | 41.91M |
| October 15, 2025 | 20.06 | 20.59 | 20.59 | 21.11 | 19.58 | 50.87M |
| October 14, 2025 | 20.15 | 19.99 | 19.99 | 21.67 | 19.73 | 43.85M |
| October 13, 2025 | 17.94 | 19.66 | 19.66 | 20.05 | 17.78 | 43.99M |
| October 10, 2025 | 18.81 | 18.99 | 18.99 | 20.95 | 18.81 | 50.18M |
| October 09, 2025 | 19.2 | 18.55 | 18.55 | 19.5 | 18.39 | 32.75M |
| September 30, 2025 | 19.22 | 19.03 | 19.03 | 19.42 | 18.61 | 34.9M |
| September 29, 2025 | 19.93 | 19.21 | 19.21 | 20.01 | 19.02 | 46.64M |
| September 26, 2025 | 19.91 | 19.73 | 19.73 | 20.61 | 19.6 | 60.02M |
| September 25, 2025 | 18.76 | 19.29 | 19.29 | 20.78 | 18.76 | 89.11M |
| September 24, 2025 | 15.7 | 18.02 | 18.02 | 18.84 | 15.44 | 98.57M |
| September 23, 2025 | 15.52 | 15.7 | 15.7 | 15.83 | 15.03 | 18.17M |
| September 22, 2025 | 15.54 | 15.63 | 15.63 | 15.86 | 15.44 | 12.29M |
| September 19, 2025 | 15.38 | 15.54 | 15.54 | 16.28 | 15.38 | 19.52M |
| September 18, 2025 | 16.6 | 16.26 | 16.26 | 16.82 | 15.98 | 32.97M |
| September 17, 2025 | 16.2 | 16.5 | 16.5 | 16.74 | 16.2 | 32.44M |
| September 16, 2025 | 15.75 | 17 | 17 | 17.15 | 15.63 | 45.76M |
| September 15, 2025 | 15.09 | 15.78 | 15.78 | 15.93 | 15.08 | 24.8M |
| September 12, 2025 | 15.38 | 15.16 | 15.16 | 15.42 | 15.13 | 9.71M |
| September 11, 2025 | 15.1 | 15.38 | 15.38 | 15.38 | 14.9 | 9.92M |
| September 10, 2025 | 15.29 | 15.12 | 15.12 | 15.43 | 15.05 | 7.88M |
| September 09, 2025 | 15.52 | 15.29 | 15.29 | 15.55 | 15.18 | 10.03M |
| September 08, 2025 | 15 | 15.51 | 15.51 | 15.59 | 14.99 | 15.03M |
| September 05, 2025 | 14.66 | 14.98 | 14.98 | 15.02 | 14.63 | 8.57M |