26.68
-2.23(-7.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 29.22 | 26.68 | 26.68 | 29.22 | 26.49 | 10.63M |
| November 06, 2025 | 26.88 | 28.91 | 28.91 | 31.49 | 26.87 | 15.12M |
| November 05, 2025 | 26.28 | 26.88 | 26.88 | 26.98 | 26.1 | 2.75M |
| November 04, 2025 | 26.02 | 26.46 | 26.46 | 26.7 | 25.88 | 2.88M |
| November 03, 2025 | 26.22 | 26.07 | 26.07 | 26.22 | 25.66 | 2.44M |
| October 31, 2025 | 25.66 | 25.99 | 25.99 | 26.42 | 25.32 | 3.52M |
| October 30, 2025 | 25.44 | 25.68 | 25.68 | 26.29 | 25.33 | 4.47M |
| October 29, 2025 | 24.82 | 25.7 | 25.7 | 26.33 | 24.74 | 4.72M |
| October 28, 2025 | 25.29 | 24.9 | 24.9 | 25.56 | 24.7 | 4.04M |
| October 27, 2025 | 24.88 | 25.3 | 25.3 | 25.68 | 24.6 | 3.24M |
| October 24, 2025 | 24.6 | 24.67 | 24.67 | 24.75 | 24.35 | 2.65M |
| October 23, 2025 | 24.36 | 24.6 | 24.6 | 24.9 | 24.08 | 3.99M |
| October 22, 2025 | 23.61 | 24.36 | 24.36 | 24.82 | 23.58 | 4.13M |
| October 21, 2025 | 23.32 | 23.61 | 23.61 | 23.82 | 23.23 | 2.17M |
| October 20, 2025 | 22.88 | 23.32 | 23.32 | 23.42 | 22.86 | 2.48M |
| October 17, 2025 | 23.01 | 22.65 | 22.65 | 23.45 | 22.6 | 3.04M |
| October 16, 2025 | 23.35 | 22.83 | 22.83 | 23.65 | 22.78 | 2.72M |
| October 15, 2025 | 22.7 | 23.46 | 23.46 | 23.77 | 22.6 | 2.86M |
| October 14, 2025 | 23.28 | 22.58 | 22.58 | 23.56 | 22.39 | 3.03M |
| October 13, 2025 | 23.08 | 23.3 | 23.3 | 23.63 | 22.3 | 3.5M |
| October 10, 2025 | 24.02 | 23.55 | 23.55 | 24.23 | 23.49 | 2.49M |
| October 09, 2025 | 23.81 | 24 | 24 | 24.24 | 23.7 | 3.02M |
| September 30, 2025 | 24.04 | 24.05 | 24.05 | 24.32 | 23.6 | 3.33M |
| September 29, 2025 | 24.18 | 24.07 | 24.07 | 24.58 | 23.76 | 2.27M |
| September 26, 2025 | 24.81 | 24.2 | 24.2 | 24.95 | 24.2 | 2.6M |
| September 25, 2025 | 25.97 | 24.85 | 24.85 | 25.98 | 24.61 | 5.43M |
| September 24, 2025 | 25.88 | 25.95 | 25.95 | 26.18 | 24.92 | 3.61M |
| September 23, 2025 | 26.39 | 25.28 | 25.28 | 26.39 | 24.6 | 5.22M |
| September 22, 2025 | 25.92 | 26.2 | 26.2 | 26.66 | 25.62 | 4.65M |
| September 19, 2025 | 25.88 | 25.83 | 25.83 | 26.08 | 25.2 | 3.67M |
| September 18, 2025 | 26.58 | 25.82 | 25.82 | 26.96 | 25.58 | 5.45M |
| September 17, 2025 | 27 | 26.73 | 26.73 | 27.49 | 26.66 | 3.92M |
| September 16, 2025 | 25.88 | 27.02 | 27.02 | 27.27 | 25.85 | 5.41M |
| September 15, 2025 | 26.7 | 25.87 | 25.87 | 26.71 | 25.84 | 3.11M |
| September 12, 2025 | 26.41 | 26.7 | 26.7 | 26.87 | 26.12 | 4.92M |
| September 11, 2025 | 25.73 | 26.46 | 26.46 | 26.69 | 25.3 | 5.09M |
| September 10, 2025 | 26 | 25.73 | 25.73 | 26.18 | 25.6 | 2.88M |
| September 09, 2025 | 26.89 | 26.06 | 26.06 | 27.08 | 25.8 | 4.74M |
| September 08, 2025 | 27.29 | 27.07 | 27.07 | 27.99 | 26.77 | 8.7M |
| September 05, 2025 | 24.85 | 26.79 | 26.79 | 26.98 | 24.5 | 10.14M |
| September 04, 2025 | 24.3 | 24.83 | 24.83 | 25.5 | 24.21 | 5.18M |
| September 03, 2025 | 25.16 | 24.36 | 24.36 | 26 | 24.08 | 5.18M |
| September 02, 2025 | 25.88 | 25.16 | 25.16 | 26 | 24.88 | 4.21M |
| September 01, 2025 | 25.48 | 25.65 | 25.65 | 25.75 | 24.86 | 5.5M |
| August 29, 2025 | 25.52 | 24.68 | 24.68 | 25.58 | 24.58 | 3.91M |
| August 28, 2025 | 24.97 | 25.45 | 25.45 | 25.45 | 24.5 | 4.67M |
| August 27, 2025 | 26.1 | 25.01 | 25.01 | 26.21 | 24.99 | 5.55M |
| August 26, 2025 | 25 | 26.04 | 26.04 | 26.39 | 24.7 | 7.61M |
| August 25, 2025 | 25.14 | 24.9 | 24.9 | 25.31 | 24.6 | 4.2M |
| August 22, 2025 | 25 | 25.12 | 25.12 | 25.39 | 24.6 | 3.88M |
| August 21, 2025 | 25.17 | 24.69 | 24.69 | 25.9 | 24.62 | 5.51M |
| August 20, 2025 | 24.85 | 24.94 | 24.94 | 24.99 | 24.6 | 3.03M |
| August 19, 2025 | 24.79 | 24.97 | 24.97 | 25.34 | 24.51 | 6.67M |
| August 18, 2025 | 25.65 | 25.52 | 25.52 | 26.29 | 25.36 | 5.57M |
| August 15, 2025 | 24.72 | 25.55 | 25.55 | 25.85 | 24.72 | 6.11M |
| August 14, 2025 | 25.95 | 24.71 | 24.71 | 26 | 24.69 | 7.34M |
| August 13, 2025 | 26.39 | 26.01 | 26.01 | 26.66 | 25.5 | 8.31M |
| August 12, 2025 | 25.78 | 26.66 | 26.66 | 27.34 | 25.5 | 10.91M |
| August 11, 2025 | 25.34 | 25.93 | 25.93 | 26.21 | 25.15 | 9.9M |
| August 08, 2025 | 25.32 | 25.9 | 25.9 | 26.11 | 24.7 | 11.98M |