26.15
+0.15(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.1 | 26.15 | 26.15 | 26.77 | 25.81 | 18.53M |
| January 13, 2026 | 27 | 26 | 26 | 27.09 | 25.89 | 17.72M |
| January 12, 2026 | 25.8 | 26.95 | 26.95 | 26.96 | 25.77 | 22.49M |
| January 09, 2026 | 25.47 | 25.7 | 25.7 | 25.77 | 25.25 | 13.75M |
| January 08, 2026 | 25.34 | 25.41 | 25.41 | 25.68 | 25.16 | 10.48M |
| January 07, 2026 | 25.59 | 25.34 | 25.34 | 25.68 | 25.25 | 10.62M |
| January 06, 2026 | 25.3 | 25.57 | 25.57 | 25.74 | 25.3 | 12.77M |
| January 05, 2026 | 24.95 | 25.32 | 25.32 | 25.35 | 24.95 | 11.19M |
| December 31, 2025 | 25.11 | 24.86 | 24.86 | 25.19 | 24.75 | 8.08M |
| December 30, 2025 | 24.85 | 24.84 | 24.84 | 25.12 | 24.77 | 6.89M |
| December 29, 2025 | 24.89 | 24.96 | 24.96 | 25.15 | 24.85 | 7.63M |
| December 26, 2025 | 25.11 | 24.87 | 24.87 | 25.25 | 24.8 | 8.66M |
| December 25, 2025 | 25.03 | 25.11 | 25.11 | 25.25 | 24.87 | 8.54M |
| December 24, 2025 | 24.3 | 24.9 | 24.9 | 24.98 | 24.28 | 11.23M |
| December 23, 2025 | 24.43 | 24.28 | 24.28 | 24.57 | 24.22 | 6.71M |
| December 22, 2025 | 24.36 | 24.45 | 24.45 | 24.69 | 24.3 | 8.18M |
| December 19, 2025 | 24.16 | 24.25 | 24.25 | 24.45 | 24.13 | 6.49M |
| December 18, 2025 | 24.1 | 24.05 | 24.05 | 24.48 | 24.01 | 6.62M |
| December 17, 2025 | 23.89 | 24.3 | 24.3 | 24.39 | 23.63 | 8.73M |
| December 16, 2025 | 24.09 | 23.88 | 23.88 | 24.32 | 23.81 | 7.97M |
| December 15, 2025 | 24.8 | 24.2 | 24.2 | 24.8 | 24.17 | 9.94M |
| December 12, 2025 | 24.47 | 24.94 | 24.94 | 24.94 | 24.33 | 10.97M |
| December 11, 2025 | 25.03 | 24.51 | 24.51 | 25.08 | 24.5 | 8.78M |
| December 10, 2025 | 25.2 | 25.08 | 25.08 | 25.25 | 24.6 | 9.85M |
| December 09, 2025 | 25.11 | 25.18 | 25.18 | 25.5 | 25.06 | 8.88M |
| December 08, 2025 | 25.11 | 25.15 | 25.15 | 25.35 | 25.09 | 8.78M |
| December 05, 2025 | 24.99 | 25.1 | 25.1 | 25.14 | 24.52 | 7.43M |
| December 04, 2025 | 25.62 | 24.84 | 24.84 | 25.62 | 24.62 | 7.95M |
| December 03, 2025 | 25.74 | 25.09 | 25.09 | 25.75 | 25.04 | 9.76M |
| December 02, 2025 | 26.13 | 25.72 | 25.72 | 26.13 | 25.68 | 9.06M |
| December 01, 2025 | 25.3 | 26.1 | 26.1 | 26.34 | 25.06 | 16.07M |
| November 28, 2025 | 25.62 | 25.46 | 25.46 | 25.86 | 25.27 | 11.44M |
| November 27, 2025 | 25.45 | 25.59 | 25.59 | 26.3 | 25.38 | 12.82M |
| November 26, 2025 | 25.7 | 25.53 | 25.53 | 25.96 | 25.38 | 13.12M |
| November 25, 2025 | 26.2 | 25.75 | 25.75 | 26.44 | 25.61 | 14.09M |
| November 24, 2025 | 25.8 | 26.11 | 26.11 | 26.2 | 25.44 | 10.01M |
| November 21, 2025 | 26.3 | 25.52 | 25.52 | 26.58 | 25.41 | 14.25M |
| November 20, 2025 | 26.45 | 26.73 | 26.73 | 27.05 | 26.42 | 12.25M |
| November 19, 2025 | 26.82 | 26.45 | 26.45 | 27.08 | 26.31 | 12.55M |
| November 18, 2025 | 27.92 | 26.99 | 26.99 | 27.92 | 26.8 | 22.87M |
| November 17, 2025 | 28.61 | 28.2 | 28.2 | 29.09 | 28.02 | 27.1M |
| November 14, 2025 | 28.4 | 27.71 | 27.71 | 28.9 | 27.24 | 18.81M |
| November 13, 2025 | 27.77 | 27.84 | 27.84 | 28.4 | 27.6 | 14.31M |
| November 12, 2025 | 27.65 | 27.95 | 27.95 | 28.1 | 27.21 | 12.79M |
| November 11, 2025 | 29.08 | 27.72 | 27.72 | 29.13 | 27.7 | 18.73M |
| November 10, 2025 | 28.55 | 28.89 | 28.89 | 29.58 | 28.41 | 20.99M |
| November 07, 2025 | 28.4 | 28.38 | 28.38 | 29.27 | 28 | 19.14M |
| November 06, 2025 | 28.55 | 28.48 | 28.48 | 28.78 | 27.76 | 29.75M |
| November 05, 2025 | 30.5 | 28.59 | 28.59 | 31.35 | 28.58 | 48.42M |
| November 04, 2025 | 30.71 | 31.06 | 31.06 | 31.69 | 30.71 | 19.54M |
| November 03, 2025 | 31.51 | 31.15 | 31.15 | 31.58 | 30.67 | 29.69M |
| October 31, 2025 | 29.24 | 30.83 | 30.83 | 31.3 | 29.15 | 34.09M |
| October 30, 2025 | 29.42 | 29.24 | 29.24 | 29.96 | 29.1 | 14.29M |
| October 29, 2025 | 29.89 | 29.42 | 29.42 | 30.09 | 29.3 | 18.11M |
| October 28, 2025 | 29.12 | 29.17 | 29.17 | 29.45 | 28.92 | 10.53M |
| October 27, 2025 | 28.87 | 29.32 | 29.32 | 29.57 | 28.7 | 15.55M |
| October 24, 2025 | 28.37 | 28.61 | 28.61 | 28.83 | 28.24 | 9.31M |
| October 23, 2025 | 28.1 | 28.23 | 28.23 | 28.29 | 27.6 | 7.65M |
| October 22, 2025 | 28.4 | 28.1 | 28.1 | 28.6 | 28 | 8.35M |
| October 21, 2025 | 27.98 | 28.47 | 28.47 | 28.76 | 27.71 | 15.79M |