26.25
+1.5(+6.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 24.75 | 26.25 | 26.25 | 26.65 | 24.51 | 55M |
| November 06, 2025 | 24.78 | 24.75 | 24.75 | 25.07 | 24.37 | 17.5M |
| November 05, 2025 | 24.65 | 24.73 | 24.73 | 25.23 | 24.55 | 17.52M |
| November 04, 2025 | 25.78 | 25.12 | 25.12 | 25.86 | 24.98 | 20.53M |
| November 03, 2025 | 25.36 | 25.95 | 25.95 | 26.19 | 25.13 | 26.83M |
| October 31, 2025 | 26.01 | 25.5 | 25.5 | 26.04 | 25.5 | 25.75M |
| October 30, 2025 | 25.6 | 25.95 | 25.95 | 26.61 | 25.49 | 45.3M |
| October 29, 2025 | 25.2 | 25.67 | 25.67 | 25.75 | 25.09 | 27.31M |
| October 28, 2025 | 24.9 | 25.22 | 25.22 | 25.65 | 24.84 | 27.62M |
| October 27, 2025 | 24.51 | 25.19 | 25.19 | 25.28 | 24.51 | 34.69M |
| October 24, 2025 | 24.51 | 24.93 | 24.93 | 25.44 | 24.3 | 46.08M |
| October 23, 2025 | 23.88 | 23.44 | 23.44 | 23.98 | 22.98 | 20.3M |
| October 22, 2025 | 24.51 | 24.08 | 24.08 | 24.8 | 23.86 | 24.95M |
| October 21, 2025 | 24.91 | 24.8 | 24.8 | 25.6 | 24.7 | 28.35M |
| October 20, 2025 | 26.25 | 24.8 | 24.8 | 26.25 | 24.25 | 38.41M |
| October 17, 2025 | 25 | 24.74 | 24.74 | 25.86 | 24.68 | 38.34M |
| October 16, 2025 | 25.1 | 25 | 25 | 25.3 | 24.47 | 19.69M |
| October 15, 2025 | 24.8 | 25.22 | 25.22 | 25.35 | 24.35 | 25.01M |
| October 14, 2025 | 24.91 | 24.66 | 24.66 | 25.49 | 24.5 | 27.36M |
| October 13, 2025 | 23.31 | 24.69 | 24.69 | 24.82 | 23.25 | 21.15M |
| October 10, 2025 | 25 | 24.37 | 24.37 | 25.08 | 24.34 | 19.22M |
| October 09, 2025 | 24.65 | 25.11 | 25.11 | 25.49 | 24.44 | 25.25M |
| September 30, 2025 | 24.15 | 24.79 | 24.79 | 24.85 | 24.09 | 23.05M |
| September 29, 2025 | 23.59 | 24.08 | 24.08 | 24.25 | 23.31 | 17.94M |
| September 26, 2025 | 24.01 | 23.46 | 23.46 | 24.17 | 23.45 | 15.42M |
| September 25, 2025 | 23.8 | 24.09 | 24.09 | 24.43 | 23.67 | 20.7M |
| September 24, 2025 | 23.25 | 23.85 | 23.85 | 23.87 | 23.11 | 18.75M |
| September 23, 2025 | 23.88 | 23.43 | 23.43 | 23.97 | 22.83 | 25.75M |
| September 22, 2025 | 23.75 | 23.9 | 23.9 | 24.11 | 23.62 | 19.16M |
| September 19, 2025 | 25.5 | 23.92 | 23.92 | 25.5 | 23.92 | 21.46M |
| September 18, 2025 | 25.5 | 24.51 | 24.51 | 25.5 | 24.22 | 31.59M |
| September 17, 2025 | 24.91 | 24.95 | 24.95 | 25.2 | 24.64 | 17.88M |
| September 16, 2025 | 24.5 | 25.05 | 25.05 | 25.45 | 24.38 | 22.93M |
| September 15, 2025 | 25.22 | 24.6 | 24.6 | 25.22 | 24.52 | 24.11M |
| September 12, 2025 | 25.5 | 25.3 | 25.3 | 26 | 25.28 | 29.12M |
| September 11, 2025 | 24.7 | 25.67 | 25.67 | 25.97 | 24.5 | 33.99M |
| September 10, 2025 | 24.29 | 24.9 | 24.9 | 25.45 | 24.29 | 26.97M |
| September 09, 2025 | 25.5 | 24.41 | 24.41 | 25.78 | 24.39 | 33.82M |
| September 08, 2025 | 25.1 | 25.62 | 25.62 | 25.86 | 24.6 | 43.75M |
| September 05, 2025 | 24.12 | 24.52 | 24.52 | 24.7 | 23.81 | 23.5M |
| September 04, 2025 | 24.5 | 23.99 | 23.99 | 24.96 | 23.74 | 29.07M |
| September 03, 2025 | 25.56 | 24.6 | 24.6 | 25.75 | 24.45 | 32.34M |
| September 02, 2025 | 26.95 | 25.48 | 25.48 | 26.97 | 25.29 | 48.56M |
| September 01, 2025 | 27.83 | 27.12 | 27.12 | 27.87 | 26.81 | 46.86M |
| August 29, 2025 | 27.73 | 27.85 | 27.85 | 29.18 | 27.68 | 56.2M |
| August 28, 2025 | 28.5 | 28.1 | 28.1 | 28.99 | 27.17 | 79.36M |
| August 27, 2025 | 28.21 | 27.41 | 27.41 | 28.99 | 27.41 | 72.05M |
| August 26, 2025 | 29.21 | 28.7 | 28.7 | 29.71 | 28.42 | 75.37M |
| August 25, 2025 | 26.55 | 29.21 | 29.21 | 30.17 | 26.38 | 103.82M |
| August 22, 2025 | 26.05 | 26.55 | 26.55 | 26.66 | 25.95 | 39.4M |
| August 21, 2025 | 26.36 | 26.03 | 26.03 | 26.7 | 25.82 | 39.08M |
| August 20, 2025 | 26.43 | 26.65 | 26.65 | 27.04 | 26.02 | 47.99M |
| August 19, 2025 | 26.76 | 26.3 | 26.3 | 27.1 | 26.2 | 40.84M |
| August 18, 2025 | 26.22 | 26.64 | 26.64 | 26.88 | 25.91 | 48.96M |
| August 15, 2025 | 25.58 | 26.36 | 26.36 | 26.85 | 25.58 | 57.92M |
| August 14, 2025 | 26.41 | 25.39 | 25.39 | 26.89 | 25.36 | 56.38M |
| August 13, 2025 | 26.31 | 26.42 | 26.42 | 27.07 | 26.1 | 53.41M |
| August 12, 2025 | 27.2 | 26.31 | 26.31 | 27.22 | 25.8 | 65.39M |
| August 11, 2025 | 27.85 | 26.82 | 26.82 | 28.19 | 26.57 | 87.73M |
| August 08, 2025 | 26.15 | 27.39 | 27.39 | 28.6 | 26.15 | 85.04M |