26.38
-1.48(-5.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.5 | 27.86 | 27.86 | 28.35 | 24.3 | 24.68M |
| December 03, 2025 | 27.25 | 27.52 | 27.52 | 31.43 | 27 | 27.72M |
| December 02, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| December 01, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 28, 2025 | 26.2 | 26.2 | 26.2 | 26.2 | 26.2 | 0 |
| November 27, 2025 | 28.4 | 26.2 | 26.2 | 30.95 | 26.2 | 21.07M |
| November 26, 2025 | 25.5 | 26.85 | 26.85 | 27.43 | 25.25 | 10.95M |
| November 25, 2025 | 25.83 | 25.7 | 25.7 | 26.32 | 25.53 | 6.35M |
| November 24, 2025 | 25.07 | 26.06 | 26.06 | 26.59 | 24.21 | 8.9M |
| November 21, 2025 | 24.41 | 24.79 | 24.79 | 25.6 | 23.72 | 6.91M |
| November 20, 2025 | 24.81 | 24.59 | 24.59 | 25.26 | 24.56 | 2.79M |
| November 19, 2025 | 24.81 | 24.98 | 24.98 | 25.75 | 24.55 | 5.89M |
| November 18, 2025 | 25.2 | 24.87 | 24.87 | 25.52 | 24.8 | 4.41M |
| November 17, 2025 | 24.7 | 25.09 | 25.09 | 25.35 | 24.66 | 4.12M |
| November 14, 2025 | 24.18 | 24.82 | 24.82 | 25.32 | 23.68 | 5.92M |
| November 13, 2025 | 23.91 | 24.08 | 24.08 | 24.66 | 23.69 | 4.84M |
| November 12, 2025 | 23.46 | 23.89 | 23.89 | 24.39 | 23.02 | 4.98M |
| November 11, 2025 | 22.6 | 23.33 | 23.33 | 23.6 | 22.47 | 4.05M |
| November 10, 2025 | 22.71 | 22.63 | 22.63 | 22.98 | 22.31 | 2.49M |
| November 07, 2025 | 23 | 22.69 | 22.69 | 23.07 | 22.54 | 2.08M |
| November 06, 2025 | 23.09 | 22.91 | 22.91 | 23.17 | 22.5 | 2.64M |
| November 05, 2025 | 23.5 | 23.09 | 23.09 | 23.55 | 22.95 | 2.86M |
| November 04, 2025 | 24.23 | 23.65 | 23.65 | 24.23 | 23.39 | 2.38M |
| November 03, 2025 | 24 | 24.26 | 24.26 | 24.45 | 23.5 | 3.88M |
| October 31, 2025 | 23.89 | 23.96 | 23.96 | 24.18 | 23.65 | 3.08M |
| October 30, 2025 | 23.8 | 24.07 | 24.07 | 24.36 | 22.88 | 4.91M |
| October 29, 2025 | 24.2 | 23.82 | 23.82 | 24.75 | 23.59 | 3.13M |
| October 28, 2025 | 24.21 | 24.38 | 24.38 | 24.81 | 24.01 | 3.13M |
| October 27, 2025 | 24.41 | 24.2 | 24.2 | 24.89 | 24.06 | 3.5M |
| October 24, 2025 | 24.46 | 23.98 | 23.98 | 24.58 | 23.96 | 3.28M |
| October 23, 2025 | 24.31 | 24.45 | 24.45 | 24.71 | 23.87 | 3.45M |
| October 22, 2025 | 25.03 | 24.75 | 24.75 | 25.26 | 24.46 | 3.36M |
| October 21, 2025 | 24.58 | 25.25 | 25.25 | 25.73 | 24.52 | 5.27M |
| October 20, 2025 | 25.28 | 24.52 | 24.52 | 25.35 | 24.34 | 5.39M |
| October 17, 2025 | 25 | 25.13 | 25.13 | 25.6 | 24.81 | 5.27M |
| October 16, 2025 | 25.25 | 25.01 | 25.01 | 25.43 | 24.71 | 5.46M |
| October 15, 2025 | 24.98 | 24.99 | 24.99 | 25.18 | 24.51 | 3.87M |
| October 14, 2025 | 25.3 | 24.8 | 24.8 | 25.3 | 24.57 | 6.01M |
| October 13, 2025 | 23.87 | 25.19 | 25.19 | 25.86 | 23.66 | 10.16M |
| October 10, 2025 | 23.73 | 24.29 | 24.29 | 24.99 | 23.45 | 9.03M |
| October 09, 2025 | 22.27 | 23.86 | 23.86 | 24.35 | 22.15 | 9.86M |
| September 30, 2025 | 22.23 | 22.28 | 22.28 | 22.72 | 22.11 | 2.29M |
| September 29, 2025 | 21.8 | 22.14 | 22.14 | 22.44 | 21.69 | 2.65M |
| September 26, 2025 | 22.31 | 21.68 | 21.68 | 22.4 | 21.65 | 3.26M |
| September 25, 2025 | 22.3 | 22.41 | 22.41 | 23.08 | 22.25 | 5.95M |
| September 24, 2025 | 20.9 | 22.4 | 22.4 | 22.45 | 20.83 | 6.82M |
| September 23, 2025 | 21.5 | 21.07 | 21.07 | 21.5 | 20.52 | 3.51M |
| September 22, 2025 | 21.29 | 21.48 | 21.48 | 21.54 | 21.18 | 2.26M |
| September 19, 2025 | 21.52 | 21.35 | 21.35 | 21.88 | 21.28 | 2.88M |
| September 18, 2025 | 21.41 | 21.51 | 21.51 | 22.31 | 21.31 | 5.51M |
| September 17, 2025 | 21.37 | 21.5 | 21.5 | 21.57 | 21.2 | 2.22M |
| September 16, 2025 | 21.12 | 21.37 | 21.37 | 21.37 | 21.08 | 2.17M |
| September 15, 2025 | 21.41 | 21.18 | 21.18 | 21.41 | 21.08 | 2.22M |
| September 12, 2025 | 21.43 | 21.31 | 21.31 | 21.6 | 21.26 | 2.44M |
| September 11, 2025 | 20.98 | 21.34 | 21.34 | 21.38 | 20.8 | 2.79M |
| September 10, 2025 | 21.05 | 20.99 | 20.99 | 21.31 | 20.89 | 2.47M |
| September 09, 2025 | 21.36 | 21 | 21 | 21.36 | 20.91 | 3.13M |
| September 08, 2025 | 21.22 | 21.4 | 21.4 | 21.43 | 20.98 | 3.57M |
| September 05, 2025 | 21.14 | 21.27 | 21.27 | 21.27 | 20.75 | 3.66M |
| September 04, 2025 | 21.52 | 21.14 | 21.14 | 21.75 | 20.82 | 4.4M |