27.00
+0.11(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.91 | 27 | 27 | 27.8 | 26.36 | 6.86M |
| January 13, 2026 | 26.58 | 26.89 | 26.89 | 27.7 | 25.98 | 6.64M |
| January 12, 2026 | 26.18 | 26.56 | 26.56 | 26.56 | 25.76 | 3.93M |
| January 09, 2026 | 25.84 | 26.2 | 26.2 | 26.34 | 25.46 | 3.95M |
| January 08, 2026 | 25.44 | 25.84 | 25.84 | 25.95 | 25.39 | 2.97M |
| January 07, 2026 | 25.46 | 25.57 | 25.57 | 25.95 | 25.21 | 3.47M |
| January 06, 2026 | 26.11 | 25.47 | 25.47 | 26.27 | 25.21 | 4.14M |
| January 05, 2026 | 24.68 | 26.1 | 26.1 | 26.6 | 24.68 | 4.73M |
| December 31, 2025 | 24.72 | 24.57 | 24.57 | 24.85 | 24.21 | 1.95M |
| December 30, 2025 | 24.38 | 24.62 | 24.62 | 25.5 | 24.33 | 2.63M |
| December 29, 2025 | 24.64 | 24.58 | 24.58 | 24.91 | 24.33 | 1.87M |
| December 26, 2025 | 25.38 | 24.71 | 24.71 | 25.38 | 24.45 | 1.99M |
| December 25, 2025 | 25.07 | 25.27 | 25.27 | 25.37 | 24.69 | 1.57M |
| December 24, 2025 | 24.48 | 24.86 | 24.86 | 24.95 | 24.47 | 1.32M |
| December 23, 2025 | 24.62 | 24.61 | 24.61 | 24.86 | 24.3 | 1.54M |
| December 22, 2025 | 24.97 | 24.67 | 24.67 | 25.46 | 24.51 | 1.64M |
| December 19, 2025 | 24.98 | 24.9 | 24.9 | 25.15 | 24.71 | 1.45M |
| December 18, 2025 | 25 | 24.83 | 24.83 | 25.22 | 24.58 | 1.26M |
| December 17, 2025 | 24.56 | 24.72 | 24.72 | 24.88 | 23.99 | 1.68M |
| December 16, 2025 | 24.93 | 24.56 | 24.56 | 25.05 | 24.42 | 1.14M |
| December 15, 2025 | 25.22 | 24.98 | 24.98 | 25.51 | 24.94 | 1.56M |
| December 12, 2025 | 25.76 | 25.4 | 25.4 | 26.18 | 25.3 | 1.84M |
| December 11, 2025 | 25.94 | 25.76 | 25.76 | 26.19 | 25.32 | 1.55M |
| December 10, 2025 | 25.56 | 25.71 | 25.71 | 26.35 | 25.24 | 2.12M |
| December 09, 2025 | 25.77 | 25.46 | 25.46 | 26.1 | 25.38 | 1.65M |
| December 08, 2025 | 25.79 | 25.83 | 25.83 | 26.2 | 25.61 | 1.43M |
| December 05, 2025 | 25.48 | 25.85 | 25.85 | 25.85 | 25.14 | 1.73M |
| December 04, 2025 | 27.16 | 25.48 | 25.48 | 27.16 | 25.18 | 2.76M |
| December 03, 2025 | 26.18 | 26.46 | 26.46 | 26.63 | 25.9 | 1.45M |
| December 02, 2025 | 27 | 26.34 | 26.34 | 27.05 | 26.24 | 1.66M |
| December 01, 2025 | 26.56 | 27.14 | 27.14 | 27.31 | 26.41 | 2.37M |
| November 28, 2025 | 27.16 | 26.57 | 26.57 | 27.16 | 26.24 | 2.92M |
| November 27, 2025 | 26.06 | 27.2 | 27.2 | 27.35 | 26.05 | 3.97M |
| November 26, 2025 | 26.71 | 25.93 | 25.93 | 26.81 | 25.86 | 1.92M |
| November 25, 2025 | 26.69 | 26.6 | 26.6 | 26.99 | 26.53 | 1.71M |
| November 24, 2025 | 26.38 | 26.56 | 26.56 | 27.07 | 26.05 | 1.94M |
| November 21, 2025 | 27.29 | 26.18 | 26.18 | 27.79 | 26.15 | 2.35M |
| November 20, 2025 | 27.85 | 27.43 | 27.43 | 28.24 | 27.16 | 1.59M |
| November 19, 2025 | 28.17 | 27.85 | 27.85 | 28.57 | 27.73 | 2.54M |
| November 18, 2025 | 29.1 | 28.31 | 28.31 | 29.41 | 28 | 2.21M |
| November 17, 2025 | 30.02 | 29.1 | 29.1 | 30.02 | 28.35 | 3.55M |
| November 14, 2025 | 29.01 | 29.42 | 29.42 | 30.28 | 28.66 | 3.6M |
| November 13, 2025 | 28.86 | 29.3 | 29.3 | 30.86 | 28.41 | 4.77M |
| November 12, 2025 | 28.52 | 28.86 | 28.86 | 30.48 | 28.12 | 4.65M |
| November 11, 2025 | 28.87 | 28.46 | 28.46 | 28.93 | 28.07 | 2.3M |
| November 10, 2025 | 28.9 | 28.67 | 28.67 | 29.36 | 28.52 | 2.36M |
| November 07, 2025 | 29.4 | 29.02 | 29.02 | 29.63 | 28.81 | 2.66M |
| November 06, 2025 | 31.12 | 29.69 | 29.69 | 31.12 | 29.49 | 3.78M |
| November 05, 2025 | 32.38 | 30.91 | 30.91 | 32.38 | 30.84 | 4.62M |
| November 04, 2025 | 28.67 | 32.5 | 32.5 | 34.08 | 28.67 | 6.55M |
| November 03, 2025 | 30.14 | 33.46 | 33.46 | 34.87 | 30.13 | 8.56M |
| October 31, 2025 | 28.67 | 29.85 | 29.85 | 30.36 | 28.66 | 3.5M |
| October 30, 2025 | 31.99 | 28.6 | 28.6 | 31.99 | 28.43 | 2.67M |
| October 29, 2025 | 29.21 | 29.68 | 29.68 | 30.4 | 29.21 | 4.04M |
| October 28, 2025 | 30.13 | 29.33 | 29.33 | 30.24 | 28.65 | 3.75M |
| October 27, 2025 | 32.18 | 29.94 | 29.94 | 32.35 | 29.75 | 4.74M |
| October 24, 2025 | 31.99 | 32.09 | 32.09 | 32.4 | 31.6 | 1.76M |
| October 23, 2025 | 32.33 | 32.09 | 32.09 | 32.9 | 31.58 | 1.69M |
| October 22, 2025 | 31.77 | 32.44 | 32.44 | 33.5 | 31.77 | 2.5M |
| October 21, 2025 | 31.12 | 32.03 | 32.03 | 32.2 | 31.01 | 2.31M |