31.91
+3.32(+11.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 28.87 | 31.91 | 31.91 | 34.31 | 28.86 | 47.32M |
| December 30, 2025 | 29.2 | 28.59 | 28.59 | 30 | 28.42 | 16.64M |
| December 29, 2025 | 28.19 | 29.2 | 29.2 | 29.35 | 28 | 20.43M |
| December 26, 2025 | 28.28 | 28.04 | 28.04 | 28.88 | 27.63 | 13.75M |
| December 25, 2025 | 27.41 | 28.67 | 28.67 | 28.67 | 27.3 | 16.75M |
| December 24, 2025 | 26.47 | 27.4 | 27.4 | 27.65 | 26.28 | 11.41M |
| December 23, 2025 | 26.79 | 26.49 | 26.49 | 26.95 | 26.3 | 5.54M |
| December 22, 2025 | 26.78 | 26.8 | 26.8 | 27.09 | 26.44 | 5.97M |
| December 19, 2025 | 26.5 | 26.75 | 26.75 | 27.28 | 26.38 | 5.83M |
| December 18, 2025 | 25.96 | 26.55 | 26.55 | 26.88 | 25.79 | 6.54M |
| December 17, 2025 | 26.33 | 26.12 | 26.12 | 26.54 | 25.4 | 6.29M |
| December 16, 2025 | 26.61 | 26.33 | 26.33 | 26.78 | 25.53 | 7.39M |
| December 15, 2025 | 26.87 | 26.61 | 26.61 | 27.42 | 26.6 | 8.09M |
| December 12, 2025 | 27.4 | 26.8 | 26.8 | 27.47 | 26.79 | 9.91M |
| December 11, 2025 | 26.83 | 27.15 | 27.15 | 27.48 | 26.7 | 11.25M |
| December 10, 2025 | 26.25 | 26.78 | 26.78 | 26.95 | 26.23 | 6.08M |
| December 09, 2025 | 26.26 | 26.44 | 26.44 | 26.74 | 26.18 | 5.78M |
| December 08, 2025 | 26.44 | 26.68 | 26.68 | 27.04 | 26.42 | 11.23M |
| December 05, 2025 | 26.18 | 26.34 | 26.34 | 26.55 | 25.87 | 7.75M |
| December 04, 2025 | 25.63 | 26.35 | 26.35 | 26.36 | 25.33 | 9.3M |
| December 03, 2025 | 25.5 | 25.64 | 25.64 | 25.84 | 24.8 | 7.56M |
| December 02, 2025 | 25.69 | 25.43 | 25.43 | 25.85 | 25.17 | 5.09M |
| December 01, 2025 | 25.69 | 25.73 | 25.73 | 26.14 | 25.63 | 6.55M |
| November 28, 2025 | 25.63 | 25.48 | 25.48 | 25.78 | 25.28 | 5.51M |
| November 27, 2025 | 25.82 | 25.51 | 25.51 | 25.94 | 25.3 | 9.91M |
| November 26, 2025 | 27.79 | 26.25 | 26.25 | 27.79 | 26.2 | 15.74M |
| November 25, 2025 | 27.42 | 27.87 | 27.87 | 28.02 | 26.89 | 21.98M |
| November 24, 2025 | 26.1 | 28.12 | 28.12 | 28.12 | 26.01 | 23.69M |
| November 21, 2025 | 25.62 | 26.19 | 26.19 | 26.69 | 24.9 | 11.73M |
| November 20, 2025 | 25.65 | 25.74 | 25.74 | 26.35 | 25.5 | 5.92M |
| November 19, 2025 | 25.22 | 25.88 | 25.88 | 26.52 | 24.95 | 10.19M |
| November 18, 2025 | 25.57 | 25.02 | 25.02 | 25.6 | 25 | 4.65M |
| November 17, 2025 | 25.68 | 25.82 | 25.82 | 26.12 | 25.56 | 8.11M |
| November 14, 2025 | 25.07 | 25.1 | 25.1 | 25.6 | 24.94 | 3.31M |
| November 13, 2025 | 25.09 | 25.1 | 25.1 | 25.34 | 24.8 | 3.02M |
| November 12, 2025 | 25.39 | 25.01 | 25.01 | 25.39 | 24.54 | 4.13M |
| November 11, 2025 | 25.7 | 25.34 | 25.34 | 25.92 | 25.25 | 4.29M |
| November 10, 2025 | 26.29 | 25.82 | 25.82 | 26.29 | 25.57 | 4.63M |
| November 07, 2025 | 26.76 | 26.09 | 26.09 | 26.76 | 26.07 | 5.04M |
| November 06, 2025 | 26 | 26.49 | 26.49 | 27.19 | 25.93 | 7.53M |
| November 05, 2025 | 26 | 26.08 | 26.08 | 26.25 | 25.72 | 3.58M |
| November 04, 2025 | 26.5 | 26.24 | 26.24 | 26.72 | 26.08 | 4.43M |
| November 03, 2025 | 26.12 | 26.55 | 26.55 | 26.64 | 26.02 | 4.88M |
| October 31, 2025 | 26.31 | 26.2 | 26.2 | 26.5 | 26.08 | 4.01M |
| October 30, 2025 | 25.1 | 26.3 | 26.3 | 26.79 | 25.1 | 5.84M |
| October 29, 2025 | 26.6 | 26.8 | 26.8 | 26.99 | 26.31 | 6.54M |
| October 28, 2025 | 26.55 | 26.61 | 26.61 | 27.07 | 26.38 | 10.97M |
| October 27, 2025 | 25.95 | 26.47 | 26.47 | 26.87 | 25.95 | 12.01M |
| October 24, 2025 | 25.1 | 25.37 | 25.37 | 25.85 | 25.08 | 6.33M |
| October 23, 2025 | 25 | 24.86 | 24.86 | 25 | 24.33 | 4.63M |
| October 22, 2025 | 25.56 | 25.09 | 25.09 | 25.77 | 25 | 5.29M |
| October 21, 2025 | 25.01 | 25.36 | 25.36 | 25.6 | 25.01 | 4.12M |
| October 20, 2025 | 25.16 | 25.2 | 25.2 | 25.53 | 24.88 | 4.48M |
| October 17, 2025 | 25.83 | 25.05 | 25.05 | 26.2 | 24.94 | 8.05M |
| October 16, 2025 | 27.41 | 26.05 | 26.05 | 27.78 | 26 | 13.96M |
| October 15, 2025 | 26.18 | 26.46 | 26.46 | 26.46 | 25.33 | 6.81M |
| October 14, 2025 | 26.68 | 26.18 | 26.18 | 27.1 | 25.98 | 9.66M |
| October 13, 2025 | 24.65 | 26.69 | 26.69 | 26.88 | 24.5 | 13.7M |
| October 10, 2025 | 25.98 | 25.98 | 25.98 | 26.42 | 25.75 | 7.67M |
| October 09, 2025 | 25.7 | 25.96 | 25.96 | 26.14 | 25.31 | 6.31M |