26.74
+0.34(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.23 | 26.74 | 26.74 | 27.58 | 26.23 | 15.29M |
| January 13, 2026 | 27.29 | 26.4 | 26.4 | 27.8 | 26.28 | 11.3M |
| January 12, 2026 | 26.75 | 27.29 | 27.29 | 27.45 | 26.7 | 12.2M |
| January 09, 2026 | 26.5 | 26.55 | 26.55 | 26.78 | 26.2 | 10.38M |
| January 08, 2026 | 25.5 | 26.52 | 26.52 | 26.8 | 25.38 | 14.91M |
| January 07, 2026 | 26.35 | 26.24 | 26.24 | 26.52 | 26.1 | 10.1M |
| January 06, 2026 | 26.05 | 26.5 | 26.5 | 26.92 | 25.88 | 13.47M |
| January 05, 2026 | 25.26 | 26.12 | 26.12 | 26.49 | 25.13 | 15.17M |
| December 31, 2025 | 24.87 | 25.06 | 25.06 | 25.28 | 24.57 | 10.01M |
| December 30, 2025 | 24.63 | 24.84 | 24.84 | 25.19 | 24.57 | 7.3M |
| December 29, 2025 | 24.61 | 24.72 | 24.72 | 24.89 | 24.56 | 6.33M |
| December 26, 2025 | 24.72 | 24.61 | 24.61 | 25.2 | 24.52 | 7.07M |
| December 25, 2025 | 24.33 | 24.78 | 24.78 | 24.98 | 24.24 | 6.34M |
| December 24, 2025 | 23.99 | 24.34 | 24.34 | 24.46 | 23.97 | 6.01M |
| December 23, 2025 | 24.3 | 24.04 | 24.04 | 24.39 | 23.93 | 6.16M |
| December 22, 2025 | 24.04 | 24.38 | 24.38 | 24.55 | 24.04 | 7.52M |
| December 19, 2025 | 23.78 | 24.04 | 24.04 | 24.32 | 23.78 | 7.47M |
| December 18, 2025 | 23.83 | 23.75 | 23.75 | 24.28 | 23.72 | 6.52M |
| December 17, 2025 | 23.66 | 24.02 | 24.02 | 24.2 | 23.3 | 9.97M |
| December 16, 2025 | 24.13 | 23.71 | 23.71 | 24.23 | 23.45 | 13.7M |
| December 15, 2025 | 24.99 | 24.68 | 24.68 | 25.32 | 24.64 | 8.34M |
| December 12, 2025 | 25.25 | 25.43 | 25.43 | 25.75 | 25.16 | 6.91M |
| December 11, 2025 | 26.54 | 25.42 | 25.42 | 26.54 | 25.42 | 10.43M |
| December 10, 2025 | 26.88 | 26.56 | 26.56 | 26.88 | 26.38 | 8.15M |
| December 09, 2025 | 27.55 | 27.17 | 27.17 | 27.93 | 27.12 | 5.24M |
| December 08, 2025 | 27.8 | 27.79 | 27.79 | 28.08 | 27.61 | 6.16M |
| December 05, 2025 | 27.38 | 27.77 | 27.77 | 27.8 | 26.96 | 5.42M |
| December 04, 2025 | 27.87 | 27.41 | 27.41 | 27.88 | 27.12 | 3.87M |
| December 03, 2025 | 28.16 | 27.58 | 27.58 | 28.27 | 27.44 | 4.44M |
| December 02, 2025 | 28.4 | 28.16 | 28.16 | 28.4 | 27.86 | 3.31M |
| December 01, 2025 | 28.39 | 28.4 | 28.4 | 28.7 | 28.13 | 4.37M |
| November 28, 2025 | 27.87 | 28.3 | 28.3 | 28.32 | 27.61 | 3.86M |
| November 27, 2025 | 27.69 | 27.91 | 27.91 | 28.42 | 27.6 | 4.81M |
| November 26, 2025 | 27.8 | 27.61 | 27.61 | 28 | 27.59 | 3.33M |
| November 25, 2025 | 27.9 | 27.8 | 27.8 | 28.24 | 27.77 | 4.4M |
| November 24, 2025 | 27.16 | 27.9 | 27.9 | 28.1 | 26.88 | 6.32M |
| November 21, 2025 | 27.46 | 27.16 | 27.16 | 27.95 | 27 | 5.82M |
| November 20, 2025 | 28.11 | 27.47 | 27.47 | 28.33 | 27.33 | 4.17M |
| November 19, 2025 | 28.5 | 27.97 | 27.97 | 28.65 | 27.78 | 5.22M |
| November 18, 2025 | 29.23 | 28.55 | 28.55 | 29.23 | 28.37 | 6.79M |
| November 17, 2025 | 29.52 | 29.14 | 29.14 | 29.55 | 28.93 | 5.62M |
| November 14, 2025 | 30.4 | 29.38 | 29.38 | 30.4 | 29.33 | 7.3M |
| November 13, 2025 | 30.1 | 29.91 | 29.91 | 30.26 | 29.81 | 9.03M |
| November 12, 2025 | 31.08 | 30.33 | 30.33 | 31.43 | 30.02 | 11.27M |
| November 11, 2025 | 30.05 | 31.38 | 31.38 | 32.63 | 29.97 | 19.62M |
| November 10, 2025 | 29.6 | 29.82 | 29.82 | 30.07 | 29.42 | 5.07M |
| November 07, 2025 | 30.4 | 29.61 | 29.61 | 30.4 | 29.46 | 8.06M |
| November 06, 2025 | 29.79 | 30.45 | 30.45 | 30.87 | 29.69 | 8.15M |
| November 05, 2025 | 29.59 | 29.8 | 29.8 | 29.99 | 29.4 | 5.7M |
| November 04, 2025 | 31 | 29.95 | 29.95 | 31.2 | 29.71 | 11.47M |
| November 03, 2025 | 31.89 | 31.21 | 31.21 | 32.5 | 30.72 | 10.95M |
| October 31, 2025 | 30.95 | 31.88 | 31.88 | 32.48 | 30.95 | 13.99M |
| October 30, 2025 | 31.97 | 31.08 | 31.08 | 32.4 | 31.08 | 9.07M |
| October 29, 2025 | 31.13 | 31.93 | 31.93 | 32.1 | 31.13 | 11.87M |
| October 28, 2025 | 31.48 | 31.29 | 31.29 | 31.78 | 31.08 | 8.57M |
| October 27, 2025 | 31.99 | 31.48 | 31.48 | 32.08 | 30.93 | 13.57M |
| October 24, 2025 | 32 | 31.69 | 31.69 | 32.2 | 31.61 | 9.56M |
| October 23, 2025 | 31.43 | 31.86 | 31.86 | 31.89 | 30.9 | 11.29M |
| October 22, 2025 | 32 | 31.43 | 31.43 | 32.26 | 30.3 | 20.56M |
| October 21, 2025 | 30.71 | 31.61 | 31.61 | 31.75 | 30.62 | 13.11M |