28.00
+0.65(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.85 | 28 | 28 | 29.17 | 26.7 | 11.49M |
| December 24, 2025 | 25 | 27.35 | 27.35 | 28.18 | 24.83 | 14.11M |
| December 23, 2025 | 24.89 | 24.9 | 24.9 | 25.45 | 24.75 | 3.29M |
| December 22, 2025 | 25.04 | 24.86 | 24.86 | 25.53 | 24.81 | 2.73M |
| December 19, 2025 | 24.71 | 25.03 | 25.03 | 25.15 | 24.7 | 2.72M |
| December 18, 2025 | 25.01 | 24.52 | 24.52 | 25.09 | 24.4 | 3.36M |
| December 17, 2025 | 25 | 25.09 | 25.09 | 25.27 | 24.38 | 5.22M |
| December 16, 2025 | 26.03 | 24.99 | 24.99 | 26.15 | 24.93 | 5.08M |
| December 15, 2025 | 26.3 | 26.07 | 26.07 | 26.62 | 25.62 | 5.16M |
| December 12, 2025 | 26.64 | 26.32 | 26.32 | 26.93 | 26.27 | 4.18M |
| December 11, 2025 | 27.32 | 26.64 | 26.64 | 27.85 | 26.45 | 5.16M |
| December 10, 2025 | 27.88 | 27.1 | 27.1 | 27.88 | 26.56 | 5.58M |
| December 09, 2025 | 27.3 | 27.56 | 27.56 | 28.5 | 27.24 | 6.53M |
| December 08, 2025 | 27.15 | 27.51 | 27.51 | 27.69 | 26.67 | 6.06M |
| December 05, 2025 | 27.3 | 27.09 | 27.09 | 27.55 | 26.21 | 6.47M |
| 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 |