26.62
+0.13(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.51 | 26.62 | 26.62 | 26.8 | 26 | 6.47M |
| December 04, 2025 | 24.08 | 26.49 | 26.49 | 27.63 | 24.08 | 8.16M |
| December 03, 2025 | 28.96 | 27.75 | 27.75 | 29.51 | 27.31 | 13.88M |
| December 02, 2025 | 27.75 | 28.76 | 28.76 | 29.2 | 26.87 | 23.19M |
| December 01, 2025 | 24.36 | 27.55 | 27.55 | 28.38 | 24.26 | 22.22M |
| November 28, 2025 | 24.08 | 24.26 | 24.26 | 24.47 | 23.78 | 4.89M |
| November 27, 2025 | 23.67 | 24.1 | 24.1 | 24.67 | 23.65 | 5.48M |
| November 26, 2025 | 24.3 | 23.69 | 23.69 | 24.33 | 23.56 | 5.07M |
| November 25, 2025 | 23.4 | 24.33 | 24.33 | 24.66 | 23.24 | 7.61M |
| November 24, 2025 | 22.5 | 23.25 | 23.25 | 23.38 | 22.43 | 5.89M |
| November 21, 2025 | 23.01 | 22.32 | 22.32 | 23.31 | 22.11 | 6.01M |
| November 20, 2025 | 23.96 | 23.5 | 23.5 | 24.44 | 23.4 | 4.3M |
| November 19, 2025 | 24.66 | 23.84 | 23.84 | 24.74 | 23.5 | 6.49M |
| November 18, 2025 | 25.2 | 24.79 | 24.79 | 25.2 | 24.6 | 4.43M |
| November 17, 2025 | 25.38 | 25.24 | 25.24 | 25.59 | 24.92 | 5.4M |
| November 14, 2025 | 27.21 | 25.29 | 25.29 | 27.21 | 25.25 | 7.52M |
| November 13, 2025 | 27.21 | 26.35 | 26.35 | 27.21 | 26.22 | 7.02M |
| November 12, 2025 | 27.39 | 26.57 | 26.57 | 27.45 | 26.18 | 8.99M |
| November 11, 2025 | 28.25 | 27.17 | 27.17 | 28.47 | 26.82 | 11.72M |
| November 10, 2025 | 27.25 | 28.75 | 28.75 | 29.24 | 27.04 | 12.85M |
| November 07, 2025 | 27.21 | 26.75 | 26.75 | 27.25 | 26.56 | 6.2M |
| November 06, 2025 | 27.98 | 27.48 | 27.48 | 28.2 | 27.06 | 11.24M |
| November 05, 2025 | 26.61 | 28.3 | 28.3 | 29 | 25.86 | 19.21M |
| November 04, 2025 | 26.7 | 26.62 | 26.62 | 27.17 | 26.33 | 9.62M |
| November 03, 2025 | 25.01 | 26.73 | 26.73 | 27.03 | 24.8 | 14.97M |
| October 31, 2025 | 24.98 | 25.26 | 25.26 | 25.62 | 24.6 | 10.47M |
| October 30, 2025 | 25.23 | 24.78 | 24.78 | 25.42 | 24.5 | 9.72M |
| October 29, 2025 | 26.26 | 25.32 | 25.32 | 26.3 | 25.07 | 11.56M |
| October 28, 2025 | 27.03 | 26.3 | 26.3 | 27.27 | 26.08 | 12M |
| October 27, 2025 | 28.25 | 27.38 | 27.38 | 28.42 | 26.9 | 15.29M |
| October 24, 2025 | 27.58 | 28.53 | 28.53 | 28.94 | 27.1 | 18.31M |
| October 23, 2025 | 26.3 | 28 | 28 | 28.45 | 25.88 | 21.77M |
| October 22, 2025 | 24.32 | 25.87 | 25.87 | 26.88 | 24.01 | 18.64M |
| October 21, 2025 | 22.96 | 24.25 | 24.25 | 25.2 | 22.65 | 9.69M |
| October 20, 2025 | 22.45 | 22.53 | 22.53 | 22.98 | 22.3 | 3.46M |
| October 17, 2025 | 23 | 22 | 22 | 23.13 | 21.99 | 3.85M |
| October 16, 2025 | 23.15 | 22.88 | 22.88 | 23.23 | 22.75 | 3.63M |
| October 15, 2025 | 23.57 | 23.25 | 23.25 | 23.7 | 22.92 | 4.92M |
| October 14, 2025 | 24.86 | 23.58 | 23.58 | 24.86 | 23.26 | 5.09M |
| October 13, 2025 | 23.74 | 24.51 | 24.51 | 24.66 | 22.44 | 6.1M |
| October 10, 2025 | 25.01 | 24.36 | 24.36 | 25.45 | 24.28 | 5.74M |
| October 09, 2025 | 24.78 | 25.23 | 25.23 | 26.32 | 24.78 | 8.57M |
| September 30, 2025 | 24.78 | 24.56 | 24.56 | 25.08 | 24.52 | 3.9M |
| September 29, 2025 | 24.6 | 24.57 | 24.57 | 24.9 | 24.19 | 4.78M |
| September 26, 2025 | 25.25 | 24.6 | 24.6 | 25.29 | 24.6 | 4.75M |
| September 25, 2025 | 25.7 | 25.29 | 25.29 | 25.8 | 25.18 | 7.46M |
| September 24, 2025 | 24.51 | 25.84 | 25.84 | 25.98 | 24.51 | 12.66M |
| September 23, 2025 | 24.73 | 25.31 | 25.31 | 25.99 | 23.93 | 10.83M |
| September 22, 2025 | 24.34 | 24.65 | 24.65 | 24.95 | 24.15 | 4.29M |
| September 19, 2025 | 24.7 | 24.34 | 24.34 | 24.99 | 24.07 | 4.31M |
| September 18, 2025 | 24.53 | 24.61 | 24.61 | 25.48 | 24.31 | 6.58M |
| September 17, 2025 | 24.04 | 24.59 | 24.59 | 24.94 | 23.95 | 5.06M |
| September 16, 2025 | 23.84 | 24.04 | 24.04 | 24.19 | 23.64 | 2.97M |
| September 15, 2025 | 24.6 | 23.83 | 23.83 | 24.6 | 23.71 | 3.28M |
| September 12, 2025 | 24.31 | 24.16 | 24.16 | 24.43 | 23.94 | 3.77M |
| September 11, 2025 | 23.15 | 24.28 | 24.28 | 24.34 | 22.81 | 5.32M |
| September 10, 2025 | 23.36 | 23.2 | 23.2 | 23.64 | 23.01 | 3.55M |
| September 09, 2025 | 24.14 | 23.1 | 23.1 | 24.14 | 22.93 | 4M |
| September 08, 2025 | 23.82 | 24.06 | 24.06 | 24.15 | 23.6 | 4.64M |
| September 05, 2025 | 23.45 | 23.98 | 23.98 | 23.98 | 23.23 | 4.88M |