28.59
+0.29(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.16 | 28.3 | 28.3 | 28.8 | 28.1 | 4.53M |
| December 23, 2025 | 28.87 | 28.16 | 28.16 | 28.89 | 28 | 5.19M |
| December 22, 2025 | 28.43 | 29 | 29 | 29.14 | 28.12 | 6.42M |
| December 19, 2025 | 28.22 | 28.42 | 28.42 | 28.75 | 28.08 | 5.03M |
| December 18, 2025 | 28 | 28.19 | 28.19 | 28.88 | 27.78 | 3.97M |
| December 17, 2025 | 28.16 | 28.12 | 28.12 | 28.41 | 27.53 | 4.83M |
| December 16, 2025 | 28.59 | 28.16 | 28.16 | 29 | 28.09 | 4.45M |
| December 15, 2025 | 30.2 | 28.59 | 28.59 | 30.2 | 28.59 | 7.42M |
| December 12, 2025 | 29.05 | 29.97 | 29.97 | 30.13 | 28.85 | 7.84M |
| December 11, 2025 | 29.24 | 29.14 | 29.14 | 29.73 | 28.94 | 4.7M |
| December 10, 2025 | 29.5 | 29.43 | 29.43 | 29.75 | 29.06 | 4.14M |
| December 09, 2025 | 29.24 | 29.28 | 29.28 | 30.12 | 29.09 | 6.39M |
| December 08, 2025 | 28.32 | 29.4 | 29.4 | 29.47 | 27.98 | 8.16M |
| December 05, 2025 | 27.2 | 28.19 | 28.19 | 28.34 | 26.88 | 5.47M |
| December 04, 2025 | 28.01 | 27.25 | 27.25 | 28.01 | 27.18 | 2.97M |
| December 03, 2025 | 28.37 | 27.84 | 27.84 | 28.42 | 27.69 | 3.97M |
| December 02, 2025 | 28.03 | 28.28 | 28.28 | 28.51 | 27.67 | 4.09M |
| December 01, 2025 | 28.8 | 28.03 | 28.03 | 29.1 | 27.94 | 5.23M |
| November 28, 2025 | 28.01 | 28.5 | 28.5 | 28.86 | 27.83 | 8.94M |
| November 27, 2025 | 27.66 | 27.85 | 27.85 | 28.06 | 27.4 | 3.67M |
| November 26, 2025 | 27.85 | 27.77 | 27.77 | 28.1 | 27.39 | 3.94M |
| November 25, 2025 | 28.46 | 27.96 | 27.96 | 28.54 | 27.95 | 5.26M |
| November 24, 2025 | 27.3 | 28.33 | 28.33 | 28.66 | 26.33 | 8.67M |
| November 21, 2025 | 28.03 | 26.96 | 26.96 | 28.27 | 26.88 | 6.45M |
| November 20, 2025 | 28.96 | 28.28 | 28.28 | 29.11 | 27.95 | 4.47M |
| November 19, 2025 | 29.25 | 28.85 | 28.85 | 29.69 | 28.6 | 4.68M |
| November 18, 2025 | 29.63 | 29.51 | 29.51 | 29.79 | 28.9 | 5.79M |
| November 17, 2025 | 30.35 | 29.85 | 29.85 | 30.35 | 29.51 | 4.74M |
| November 14, 2025 | 29.86 | 30.25 | 30.25 | 31 | 29.32 | 7.58M |
| November 13, 2025 | 30.31 | 29.96 | 29.96 | 31.12 | 29.79 | 9.06M |
| November 12, 2025 | 28.08 | 30.37 | 30.37 | 30.49 | 27.68 | 14.8M |
| November 11, 2025 | 29.43 | 28.06 | 28.06 | 29.72 | 27.48 | 16.19M |
| November 10, 2025 | 30.65 | 29.32 | 29.32 | 30.68 | 29.18 | 11.52M |
| November 07, 2025 | 35 | 30.18 | 30.18 | 35 | 30.1 | 23.52M |
| November 06, 2025 | 36 | 35.1 | 35.1 | 36.1 | 34.63 | 6.34M |
| November 05, 2025 | 34.56 | 35.79 | 35.79 | 35.95 | 34.3 | 8.7M |
| November 04, 2025 | 35 | 34.91 | 34.91 | 36.23 | 34.57 | 8.16M |
| November 03, 2025 | 35.76 | 34.81 | 34.81 | 36.29 | 33.7 | 12.22M |
| October 31, 2025 | 33 | 35.63 | 35.63 | 36.79 | 32.66 | 16.39M |
| October 30, 2025 | 32.82 | 32.73 | 32.73 | 33.29 | 32.6 | 6.59M |
| October 29, 2025 | 32.63 | 33.15 | 33.15 | 33.2 | 32.56 | 6M |
| October 28, 2025 | 32.76 | 32.93 | 32.93 | 33.3 | 32.45 | 10.25M |
| October 27, 2025 | 32.01 | 32.72 | 32.72 | 33.29 | 31.7 | 18.17M |
| October 24, 2025 | 29.21 | 30.45 | 30.45 | 30.55 | 29.21 | 10.17M |
| October 23, 2025 | 30.12 | 29.22 | 29.22 | 30.25 | 28.61 | 7.19M |
| October 22, 2025 | 30.46 | 29.8 | 29.8 | 30.75 | 29.73 | 8.2M |
| October 21, 2025 | 29.67 | 30.54 | 30.54 | 30.63 | 29.24 | 10.03M |
| October 20, 2025 | 29.24 | 29.45 | 29.45 | 29.94 | 28.85 | 5.92M |
| October 17, 2025 | 30.01 | 28.88 | 28.88 | 30.32 | 28.88 | 7.78M |
| October 16, 2025 | 29.46 | 30.33 | 30.33 | 30.76 | 28.82 | 11.87M |
| October 15, 2025 | 29.46 | 29.48 | 29.48 | 29.6 | 28.59 | 7.45M |
| October 14, 2025 | 29.94 | 29.32 | 29.32 | 30.69 | 29.15 | 9.64M |
| October 13, 2025 | 28.8 | 29.94 | 29.94 | 30.28 | 28.8 | 9.09M |
| October 10, 2025 | 29.31 | 30.5 | 30.5 | 31 | 29.31 | 15.83M |
| October 09, 2025 | 29.39 | 29.21 | 29.21 | 29.8 | 28.86 | 9.13M |
| September 30, 2025 | 28.94 | 29.35 | 29.35 | 29.69 | 28.74 | 9.92M |
| September 29, 2025 | 28.69 | 28.94 | 28.94 | 29.3 | 28.17 | 10.82M |
| September 26, 2025 | 29 | 28.7 | 28.7 | 29.55 | 28.35 | 9.42M |
| September 25, 2025 | 28.96 | 29.1 | 29.1 | 29.89 | 28.55 | 13.08M |
| September 24, 2025 | 27.46 | 28.5 | 28.5 | 28.68 | 26.77 | 12.66M |