27.38
+0.8(+3.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.99 | 26.58 | 26.58 | 28.04 | 26.47 | 6.68M |
| December 03, 2025 | 27.53 | 26.86 | 26.86 | 27.57 | 26.61 | 5.25M |
| December 02, 2025 | 28.58 | 27.4 | 27.4 | 28.58 | 27.35 | 6.95M |
| December 01, 2025 | 28.66 | 28.4 | 28.4 | 28.98 | 27.5 | 10.71M |
| November 28, 2025 | 26.99 | 28.68 | 28.68 | 29.78 | 26.7 | 14.61M |
| November 27, 2025 | 26.38 | 26.98 | 26.98 | 27.46 | 26.3 | 6.56M |
| November 26, 2025 | 26.64 | 26.43 | 26.43 | 27.03 | 26.27 | 4.74M |
| November 25, 2025 | 26.37 | 26.78 | 26.78 | 27.09 | 26.21 | 8.46M |
| November 24, 2025 | 26.73 | 25.96 | 25.96 | 26.89 | 25.6 | 9.85M |
| November 21, 2025 | 27 | 26.5 | 26.5 | 28.17 | 26.46 | 12.99M |
| November 20, 2025 | 27.55 | 27.99 | 27.99 | 28.58 | 27.55 | 13.05M |
| November 19, 2025 | 27.11 | 27.46 | 27.46 | 28.2 | 26.94 | 10.76M |
| November 18, 2025 | 27.01 | 27.11 | 27.11 | 27.44 | 26.71 | 5.95M |
| November 17, 2025 | 27.49 | 27.27 | 27.27 | 27.98 | 26.84 | 9.3M |
| November 14, 2025 | 27.05 | 27.7 | 27.7 | 28.06 | 26.6 | 9.72M |
| November 13, 2025 | 28.36 | 27.12 | 27.12 | 28.36 | 26.6 | 8.97M |
| November 12, 2025 | 27.58 | 26.83 | 26.83 | 27.58 | 26.53 | 8.21M |
| November 11, 2025 | 27.21 | 27.57 | 27.57 | 28.72 | 27.21 | 11.53M |
| November 10, 2025 | 28.21 | 27.13 | 27.13 | 28.4 | 26.9 | 12.6M |
| November 07, 2025 | 28.36 | 27.93 | 27.93 | 28.96 | 27.81 | 13.94M |
| November 06, 2025 | 28.24 | 28.21 | 28.21 | 29.38 | 27.51 | 20.83M |
| November 05, 2025 | 26.5 | 28.24 | 28.24 | 29.59 | 26.43 | 28.09M |
| November 04, 2025 | 27.51 | 26.77 | 26.77 | 27.68 | 26.45 | 13.59M |
| November 03, 2025 | 28.19 | 27.44 | 27.44 | 28.47 | 27.26 | 16.68M |
| October 31, 2025 | 29.28 | 28.24 | 28.24 | 29.3 | 27.87 | 25.17M |
| October 30, 2025 | 24.97 | 29.82 | 29.82 | 29.82 | 24.85 | 23.81M |
| October 29, 2025 | 24.1 | 24.85 | 24.85 | 25.34 | 24.1 | 8.28M |
| October 28, 2025 | 24.02 | 24.32 | 24.32 | 25.26 | 24.02 | 10.37M |
| October 27, 2025 | 23.68 | 23.91 | 23.91 | 24.11 | 23.49 | 4.74M |
| October 24, 2025 | 22.83 | 23.68 | 23.68 | 23.77 | 22.83 | 5.65M |
| October 23, 2025 | 23.15 | 22.88 | 22.88 | 23.16 | 22.45 | 4.23M |
| October 22, 2025 | 23.8 | 23.1 | 23.1 | 23.88 | 23 | 5.99M |
| October 21, 2025 | 24.1 | 23.92 | 23.92 | 24.1 | 23.5 | 5.95M |
| October 20, 2025 | 23.4 | 23.86 | 23.86 | 24.1 | 23.15 | 7.33M |
| October 17, 2025 | 23.63 | 23.13 | 23.13 | 24.06 | 22.98 | 7.64M |
| October 16, 2025 | 23.63 | 23.53 | 23.53 | 23.78 | 22.82 | 8.57M |
| October 15, 2025 | 22.79 | 23.21 | 23.21 | 23.32 | 22.55 | 6.56M |
| October 14, 2025 | 22.66 | 22.77 | 22.77 | 24.24 | 22.59 | 9.12M |
| October 13, 2025 | 21.2 | 22.24 | 22.24 | 22.35 | 20.77 | 6.55M |
| October 10, 2025 | 23.05 | 22.6 | 22.6 | 23.49 | 22.46 | 5.73M |
| October 09, 2025 | 22.58 | 23 | 23 | 23.09 | 22.27 | 6.49M |
| September 30, 2025 | 22.31 | 22.49 | 22.49 | 22.81 | 22.06 | 5.12M |
| September 29, 2025 | 21.8 | 22.18 | 22.18 | 22.34 | 21.7 | 4.9M |
| September 26, 2025 | 22.31 | 21.94 | 21.94 | 22.55 | 21.76 | 6.01M |
| September 25, 2025 | 22.5 | 22.49 | 22.49 | 22.63 | 22.29 | 6.33M |
| September 24, 2025 | 22.04 | 22.5 | 22.5 | 22.5 | 21.81 | 6.96M |
| September 23, 2025 | 22.16 | 22.12 | 22.12 | 22.18 | 21.66 | 6.67M |
| September 22, 2025 | 21.56 | 22.18 | 22.18 | 22.23 | 21.5 | 6.58M |
| September 19, 2025 | 21.53 | 21.61 | 21.61 | 22.06 | 21.4 | 5.61M |
| September 18, 2025 | 21.99 | 21.59 | 21.59 | 22.36 | 21.33 | 7.8M |
| September 17, 2025 | 21.7 | 21.98 | 21.98 | 22.09 | 21.41 | 6.98M |
| September 16, 2025 | 21.44 | 21.61 | 21.61 | 21.73 | 21.2 | 6.02M |
| September 15, 2025 | 21 | 21.5 | 21.5 | 22.2 | 21 | 9.11M |
| September 12, 2025 | 21.5 | 20.89 | 20.89 | 21.5 | 20.85 | 4.72M |
| September 11, 2025 | 21.26 | 21.42 | 21.42 | 21.42 | 20.7 | 4.69M |
| September 10, 2025 | 21.51 | 21.21 | 21.21 | 21.7 | 21 | 4.16M |
| September 09, 2025 | 21.78 | 21.49 | 21.49 | 21.78 | 21.32 | 5.97M |
| September 08, 2025 | 20.98 | 21.56 | 21.56 | 21.68 | 20.93 | 9.64M |
| September 05, 2025 | 20 | 20.61 | 20.61 | 20.61 | 19.6 | 4.69M |
| September 04, 2025 | 20.21 | 19.88 | 19.88 | 20.68 | 19.52 | 5.05M |