26.17
-0.18(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 30, 2025 | 25.29 | 25.82 | 25.82 | 25.99 | 25.1 | 5.98M |
| September 29, 2025 | 25.01 | 25.29 | 25.29 | 25.49 | 24.55 | 7.02M |
| September 26, 2025 | 25.4 | 25.24 | 25.24 | 25.88 | 25.06 | 6.29M |
| September 25, 2025 | 26.01 | 25.24 | 25.24 | 26.35 | 25.2 | 6.85M |
| September 24, 2025 | 25.64 | 26.25 | 26.25 | 26.32 | 25.25 | 6.97M |
| September 23, 2025 | 26.21 | 25.62 | 25.62 | 26.6 | 25 | 7.6M |
| September 22, 2025 | 26.03 | 26.24 | 26.24 | 26.24 | 25.75 | 5.91M |
| September 19, 2025 | 26 | 26.24 | 26.24 | 27.12 | 25.98 | 8.86M |
| September 18, 2025 | 26.65 | 26.17 | 26.17 | 27.26 | 25.94 | 11.93M |
| September 17, 2025 | 26.35 | 26.5 | 26.5 | 26.73 | 26.15 | 4.91M |
| September 16, 2025 | 25.86 | 26.53 | 26.53 | 26.76 | 25.6 | 7.28M |
| September 15, 2025 | 26.18 | 25.9 | 25.9 | 26.5 | 25.81 | 5.56M |
| September 12, 2025 | 26.46 | 26.24 | 26.24 | 26.75 | 26.23 | 6.52M |
| September 11, 2025 | 26.79 | 26.6 | 26.6 | 26.8 | 26.2 | 7.63M |
| September 10, 2025 | 26.12 | 26.56 | 26.56 | 26.86 | 26.07 | 8.15M |
| September 09, 2025 | 26.38 | 25.82 | 25.82 | 26.59 | 25.78 | 6.64M |
| September 08, 2025 | 25.69 | 26.42 | 26.42 | 26.64 | 25.63 | 8.91M |
| September 05, 2025 | 25.49 | 25.63 | 25.63 | 25.75 | 25.18 | 7.58M |
| September 04, 2025 | 25.84 | 25.48 | 25.48 | 26.18 | 25.01 | 9.9M |