27.03
+0.8(+3.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 25.92 | 26.23 | 26.23 | 26.44 | 25.92 | 4.33M |
| December 23, 2025 | 26.35 | 26.09 | 26.09 | 26.35 | 25.8 | 5.26M |
| December 22, 2025 | 26.01 | 26.21 | 26.21 | 26.48 | 25.9 | 5.08M |
| December 19, 2025 | 25.62 | 25.79 | 25.79 | 26.23 | 25.51 | 4.27M |
| December 18, 2025 | 25.88 | 25.61 | 25.61 | 26.43 | 25.6 | 4.68M |
| December 17, 2025 | 25.9 | 26.14 | 26.14 | 26.24 | 25.49 | 5.12M |
| December 16, 2025 | 26.77 | 25.92 | 25.92 | 26.97 | 25.88 | 4.98M |
| December 15, 2025 | 27 | 26.68 | 26.68 | 27.48 | 26.65 | 5.8M |
| December 12, 2025 | 27.42 | 27.45 | 27.45 | 28.18 | 27.27 | 6.9M |
| December 11, 2025 | 28.81 | 27.4 | 27.4 | 28.83 | 27.4 | 10.23M |
| December 10, 2025 | 28.04 | 28.8 | 28.8 | 29.2 | 27.85 | 13.72M |
| December 09, 2025 | 27.4 | 28.36 | 28.36 | 29.6 | 27.3 | 17.29M |
| December 08, 2025 | 27.4 | 27.58 | 27.58 | 27.76 | 27.17 | 6.17M |
| December 05, 2025 | 26.99 | 27.57 | 27.57 | 27.68 | 26.81 | 6.34M |
| December 04, 2025 | 26.36 | 27.17 | 27.17 | 27.72 | 26.36 | 6.92M |
| December 03, 2025 | 26.91 | 26.99 | 26.99 | 27.19 | 26.4 | 7.61M |
| December 02, 2025 | 27.3 | 27.54 | 27.54 | 27.58 | 26.75 | 7.98M |
| December 01, 2025 | 27.23 | 27.2 | 27.2 | 27.74 | 27.15 | 7.16M |
| November 28, 2025 | 26.36 | 27.21 | 27.21 | 27.3 | 26.13 | 8.11M |
| November 27, 2025 | 26.28 | 26.54 | 26.54 | 26.97 | 26.21 | 6.31M |
| November 26, 2025 | 26.1 | 26.27 | 26.27 | 26.71 | 25.9 | 5.37M |
| November 25, 2025 | 26.09 | 26.24 | 26.24 | 26.7 | 26 | 5.72M |
| November 24, 2025 | 25.55 | 25.96 | 25.96 | 26.12 | 25.23 | 6.67M |
| November 21, 2025 | 26.07 | 25.28 | 25.28 | 26.26 | 24.82 | 10.19M |
| November 20, 2025 | 27 | 26.34 | 26.34 | 27 | 26.2 | 4.31M |
| November 19, 2025 | 26.99 | 26.63 | 26.63 | 27.15 | 26.5 | 5.76M |
| November 18, 2025 | 27.79 | 27.08 | 27.08 | 27.79 | 26.94 | 6.43M |
| November 17, 2025 | 27.8 | 27.82 | 27.82 | 28.09 | 27.57 | 4.77M |
| November 14, 2025 | 27.88 | 27.8 | 27.8 | 28.27 | 27.51 | 5.32M |
| November 13, 2025 | 28.1 | 28.13 | 28.13 | 28.55 | 27.75 | 6M |
| November 12, 2025 | 29.01 | 28.01 | 28.01 | 29.09 | 27.7 | 9.2M |
| November 11, 2025 | 28.56 | 28.98 | 28.98 | 29.49 | 28.47 | 11.69M |
| November 10, 2025 | 28.85 | 28.54 | 28.54 | 28.95 | 28.36 | 7.25M |
| November 07, 2025 | 29.38 | 28.66 | 28.66 | 29.62 | 28.57 | 12.41M |
| November 06, 2025 | 29.8 | 29.63 | 29.63 | 30.54 | 29.34 | 15.62M |
| November 05, 2025 | 29.6 | 29.62 | 29.62 | 30 | 29.38 | 8.27M |
| November 04, 2025 | 30.5 | 30.16 | 30.16 | 30.72 | 29.53 | 12.66M |
| November 03, 2025 | 31.01 | 30.66 | 30.66 | 31.18 | 30.25 | 10.81M |
| October 31, 2025 | 31.01 | 30.52 | 30.52 | 31.29 | 30.46 | 13.26M |
| October 30, 2025 | 32.1 | 30.84 | 30.84 | 32.25 | 30.8 | 17.18M |
| October 29, 2025 | 32.31 | 31.91 | 31.91 | 32.9 | 31.8 | 22.72M |
| October 28, 2025 | 33.86 | 33.85 | 33.85 | 35.1 | 32.8 | 24.3M |
| October 27, 2025 | 35.7 | 33.81 | 33.81 | 37.33 | 33.52 | 33.09M |
| October 24, 2025 | 32.1 | 35.18 | 35.18 | 36.5 | 31.51 | 30.49M |
| October 23, 2025 | 31.39 | 31.76 | 31.76 | 32.16 | 30.71 | 14.59M |
| October 22, 2025 | 33 | 32.29 | 32.29 | 33.73 | 31.61 | 20.96M |
| October 21, 2025 | 33 | 33.05 | 33.05 | 33.5 | 32.32 | 21.65M |
| October 20, 2025 | 35 | 33.5 | 33.5 | 35.43 | 32.88 | 30.77M |
| October 17, 2025 | 33.98 | 34.98 | 34.98 | 36.4 | 33.27 | 41.41M |
| October 16, 2025 | 33.8 | 33.95 | 33.95 | 35.19 | 33.01 | 38.52M |
| October 15, 2025 | 28.27 | 34.02 | 34.02 | 34.02 | 28.16 | 38.42M |
| October 14, 2025 | 29.8 | 28.35 | 28.35 | 30.1 | 28.1 | 19.52M |
| October 13, 2025 | 29.4 | 29.8 | 29.8 | 30.48 | 28.92 | 22.65M |
| October 10, 2025 | 31 | 31.2 | 31.2 | 31.93 | 30.8 | 34.31M |
| October 09, 2025 | 26.62 | 30.8 | 30.8 | 31.5 | 26.5 | 47.63M |
| September 30, 2025 | 25.61 | 26.25 | 26.25 | 26.35 | 25.51 | 9.78M |
| September 29, 2025 | 25.3 | 25.72 | 25.72 | 26 | 25.17 | 8.17M |
| September 26, 2025 | 25.17 | 25.3 | 25.3 | 26.82 | 24.87 | 11.53M |
| September 25, 2025 | 25.2 | 25.21 | 25.21 | 26.1 | 25.15 | 8.43M |
| September 24, 2025 | 25.09 | 25.18 | 25.18 | 25.53 | 24.32 | 10.07M |