19.87
+0.04(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 19.31 | 19.87 | 19.87 | 20.81 | 19.31 | 6.21M |
| December 03, 2025 | 20 | 19.83 | 19.83 | 20.06 | 19.7 | 2.29M |
| December 02, 2025 | 19.76 | 20 | 20 | 20.19 | 19.52 | 2.9M |
| December 01, 2025 | 19.71 | 19.73 | 19.73 | 20.05 | 19.62 | 2.47M |
| November 28, 2025 | 19.31 | 19.71 | 19.71 | 19.73 | 19.01 | 2.39M |
| November 27, 2025 | 18.97 | 19.25 | 19.25 | 19.43 | 18.9 | 1.62M |
| November 26, 2025 | 19.41 | 18.96 | 18.96 | 19.69 | 18.93 | 2.33M |
| November 25, 2025 | 18.95 | 19.41 | 19.41 | 19.65 | 18.95 | 2.18M |
| November 24, 2025 | 18.65 | 19.13 | 19.13 | 19.29 | 18.65 | 2.98M |
| November 21, 2025 | 19.45 | 18.63 | 18.63 | 19.66 | 18.5 | 3.42M |
| November 20, 2025 | 19.96 | 19.55 | 19.55 | 19.97 | 19.37 | 2.73M |
| November 19, 2025 | 20.15 | 19.86 | 19.86 | 20.39 | 19.78 | 3.7M |
| November 18, 2025 | 20.16 | 20.16 | 20.16 | 20.32 | 19.9 | 2.65M |
| November 17, 2025 | 20.02 | 20.21 | 20.21 | 20.27 | 19.91 | 2.54M |
| November 14, 2025 | 19.8 | 20.02 | 20.02 | 20.35 | 19.8 | 3.7M |
| November 13, 2025 | 19.81 | 19.97 | 19.97 | 20.06 | 19.65 | 3.01M |
| November 12, 2025 | 20.11 | 19.81 | 19.81 | 20.3 | 19.73 | 3.64M |
| November 11, 2025 | 19.95 | 20.19 | 20.19 | 20.22 | 19.88 | 3.38M |
| November 10, 2025 | 19.8 | 19.95 | 19.95 | 20.08 | 19.7 | 3.08M |
| November 07, 2025 | 20 | 19.69 | 19.69 | 20.12 | 19.61 | 3.39M |
| November 06, 2025 | 20.08 | 20.13 | 20.13 | 20.3 | 19.8 | 4.31M |
| November 05, 2025 | 19.61 | 20.09 | 20.09 | 20.48 | 19.55 | 6.69M |
| November 04, 2025 | 19.45 | 19.97 | 19.97 | 20.32 | 19.31 | 7.18M |
| November 03, 2025 | 19.38 | 19.52 | 19.52 | 19.59 | 19.28 | 1.98M |
| October 31, 2025 | 19 | 19.42 | 19.42 | 19.53 | 19 | 2.47M |
| October 30, 2025 | 19.22 | 18.95 | 18.95 | 19.33 | 18.92 | 2.22M |
| October 29, 2025 | 19.76 | 19.19 | 19.19 | 19.76 | 19.12 | 3.82M |
| October 28, 2025 | 19.47 | 19.76 | 19.76 | 19.99 | 19.32 | 3.69M |
| October 27, 2025 | 19.51 | 19.56 | 19.56 | 19.79 | 19.31 | 2.49M |
| October 24, 2025 | 19.33 | 19.5 | 19.5 | 19.69 | 19.28 | 2.92M |
| October 23, 2025 | 19.21 | 19.3 | 19.3 | 19.35 | 18.85 | 2.51M |
| October 22, 2025 | 19.27 | 19.21 | 19.21 | 19.52 | 19.02 | 1.75M |
| October 21, 2025 | 18.99 | 19.22 | 19.22 | 19.24 | 18.7 | 2.06M |
| October 20, 2025 | 18.4 | 18.82 | 18.82 | 18.88 | 18.22 | 2.55M |
| October 17, 2025 | 18.56 | 18.11 | 18.11 | 18.69 | 18.11 | 1.94M |
| October 16, 2025 | 18.98 | 18.58 | 18.58 | 19.01 | 18.5 | 2.18M |
| October 15, 2025 | 18.95 | 19.02 | 19.02 | 19.08 | 18.65 | 2.13M |
| October 14, 2025 | 19.23 | 18.89 | 18.89 | 19.48 | 18.75 | 2.36M |
| October 13, 2025 | 18.53 | 19.23 | 19.23 | 19.32 | 17.8 | 3.5M |
| October 10, 2025 | 19.15 | 19.39 | 19.39 | 19.96 | 19.13 | 3.2M |
| October 09, 2025 | 19.43 | 19.26 | 19.26 | 19.54 | 19.16 | 2.45M |
| September 30, 2025 | 19.55 | 19.33 | 19.33 | 19.74 | 19.33 | 2.09M |
| September 29, 2025 | 19.23 | 19.49 | 19.49 | 19.7 | 19.05 | 2.8M |
| September 26, 2025 | 19.65 | 19.28 | 19.28 | 19.88 | 19.25 | 3.13M |
| September 25, 2025 | 20.03 | 19.65 | 19.65 | 20.19 | 19.61 | 3.34M |
| September 24, 2025 | 19.41 | 19.95 | 19.95 | 19.97 | 19 | 3.66M |
| September 23, 2025 | 19.7 | 19.34 | 19.34 | 19.75 | 18.72 | 3.66M |
| September 22, 2025 | 19.22 | 19.73 | 19.73 | 19.88 | 19.13 | 3.49M |
| September 19, 2025 | 19.93 | 19.22 | 19.22 | 19.95 | 19.14 | 4.02M |
| September 18, 2025 | 20.35 | 19.9 | 19.9 | 20.53 | 19.63 | 5.82M |
| September 17, 2025 | 20.5 | 20.45 | 20.45 | 20.66 | 20.3 | 5.7M |
| September 16, 2025 | 19.61 | 20.42 | 20.42 | 20.42 | 19.5 | 6.85M |
| September 15, 2025 | 19.72 | 19.61 | 19.61 | 19.86 | 19.49 | 2.17M |
| September 12, 2025 | 19.95 | 19.67 | 19.67 | 19.98 | 19.62 | 2.94M |
| September 11, 2025 | 19.49 | 19.96 | 19.96 | 19.96 | 19.31 | 3.24M |
| September 10, 2025 | 19.7 | 19.61 | 19.61 | 19.9 | 19.48 | 2.2M |
| September 09, 2025 | 19.9 | 19.75 | 19.75 | 20.05 | 19.5 | 3.45M |
| September 08, 2025 | 19.3 | 20.04 | 20.04 | 20.08 | 19.3 | 5.41M |
| September 05, 2025 | 18.95 | 19.35 | 19.35 | 19.41 | 18.85 | 3.16M |
| September 04, 2025 | 19.03 | 18.97 | 18.97 | 19.53 | 18.64 | 4.14M |