28.81
+0.84(+3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.97 | 28.81 | 28.81 | 28.85 | 27.8 | 5.87M |
| December 24, 2025 | 26.65 | 27.97 | 27.97 | 28.19 | 26.64 | 5.15M |
| December 23, 2025 | 26.81 | 26.94 | 26.94 | 27.62 | 26.37 | 5.45M |
| December 22, 2025 | 25.5 | 26.71 | 26.71 | 27.22 | 25.5 | 6.08M |
| December 19, 2025 | 25.95 | 25.52 | 25.52 | 25.95 | 25.13 | 3.28M |
| December 18, 2025 | 25.78 | 25.19 | 25.19 | 26 | 25.16 | 4.8M |
| December 17, 2025 | 25.13 | 25.3 | 25.3 | 25.33 | 24.45 | 3.29M |
| December 16, 2025 | 26.6 | 25.16 | 25.16 | 26.6 | 24.93 | 4.67M |
| December 15, 2025 | 26.43 | 26.34 | 26.34 | 26.94 | 26 | 3.56M |
| December 12, 2025 | 26.34 | 26.86 | 26.86 | 27.72 | 25.8 | 5.76M |
| December 11, 2025 | 28.26 | 26.59 | 26.59 | 28.43 | 26.55 | 8.9M |
| December 10, 2025 | 29.5 | 28.44 | 28.44 | 29.82 | 28.33 | 10.4M |
| December 09, 2025 | 29.09 | 29.82 | 29.82 | 32.36 | 28.5 | 13.8M |
| December 08, 2025 | 28.44 | 29.33 | 29.33 | 29.49 | 28.12 | 11.59M |
| December 05, 2025 | 29.13 | 28.96 | 28.96 | 30.2 | 28.02 | 15.96M |
| December 04, 2025 | 23.47 | 29.07 | 29.07 | 32.8 | 23.47 | 20.85M |
| December 03, 2025 | 25.74 | 27.5 | 27.5 | 30.53 | 25.74 | 16.12M |
| December 02, 2025 | 24.51 | 25.44 | 25.44 | 25.51 | 24.12 | 3.8M |
| December 01, 2025 | 23.85 | 24.57 | 24.57 | 24.97 | 23.52 | 2.97M |
| November 28, 2025 | 23.47 | 23.81 | 23.81 | 23.9 | 23.12 | 1.92M |
| November 27, 2025 | 23.8 | 23.35 | 23.35 | 23.98 | 23.32 | 1.59M |
| November 26, 2025 | 23.7 | 23.78 | 23.78 | 24.03 | 23.58 | 2.24M |
| November 25, 2025 | 23.15 | 23.63 | 23.63 | 23.72 | 23.1 | 1.79M |
| November 24, 2025 | 23.2 | 23.12 | 23.12 | 23.65 | 22.87 | 2.06M |
| November 21, 2025 | 23.35 | 22.89 | 22.89 | 23.86 | 22.63 | 2.8M |
| November 20, 2025 | 23.95 | 23.7 | 23.7 | 24.2 | 23.58 | 2.21M |
| November 19, 2025 | 24.15 | 23.95 | 23.95 | 24.28 | 23.72 | 2.03M |
| November 18, 2025 | 25.06 | 24.18 | 24.18 | 25.06 | 24.01 | 3.78M |
| November 17, 2025 | 26.32 | 25.11 | 25.11 | 26.58 | 24.88 | 4.29M |
| November 14, 2025 | 25.18 | 26.02 | 26.02 | 27.23 | 25.18 | 7.2M |
| November 13, 2025 | 25.24 | 25.62 | 25.62 | 26.22 | 24.92 | 4.09M |
| November 12, 2025 | 24.73 | 25.34 | 25.34 | 25.93 | 24.33 | 3.97M |
| November 11, 2025 | 25.5 | 24.78 | 24.78 | 25.5 | 24.5 | 4.38M |
| November 10, 2025 | 26.78 | 25.46 | 25.46 | 27.29 | 25.01 | 7.7M |
| November 07, 2025 | 26.52 | 26.52 | 26.52 | 27.5 | 26.11 | 7.7M |
| November 06, 2025 | 26.58 | 26.2 | 26.2 | 27.02 | 25.8 | 7.1M |
| November 05, 2025 | 26.55 | 26.37 | 26.37 | 27.36 | 26.26 | 3.73M |
| November 04, 2025 | 27.17 | 26.91 | 26.91 | 27.47 | 26.57 | 4.27M |
| November 03, 2025 | 27.51 | 27.33 | 27.33 | 28 | 27.11 | 6.97M |
| October 31, 2025 | 24.9 | 27.51 | 27.51 | 28.38 | 24.82 | 13.72M |
| October 30, 2025 | 25 | 24.92 | 24.92 | 25.3 | 24.7 | 2.97M |
| October 29, 2025 | 25 | 25.24 | 25.24 | 25.69 | 24.51 | 3.87M |
| October 28, 2025 | 25.26 | 25.03 | 25.03 | 25.26 | 24.65 | 2.59M |
| October 27, 2025 | 24.8 | 25.03 | 25.03 | 25.27 | 24.8 | 2.71M |
| October 24, 2025 | 24.9 | 24.81 | 24.81 | 25.45 | 24.75 | 2.69M |
| October 23, 2025 | 25.5 | 24.89 | 24.89 | 25.5 | 24.6 | 2.58M |
| October 22, 2025 | 26.57 | 25.26 | 25.26 | 26.57 | 25 | 5.29M |
| October 21, 2025 | 25.55 | 26.57 | 26.57 | 26.8 | 25.18 | 6.67M |
| October 20, 2025 | 25.79 | 25.54 | 25.54 | 25.98 | 25.2 | 3.17M |
| October 17, 2025 | 24.75 | 25.15 | 25.15 | 25.9 | 24.64 | 4.9M |
| October 16, 2025 | 25.48 | 24.89 | 24.89 | 25.64 | 24.62 | 3.35M |
| October 15, 2025 | 25.34 | 25.51 | 25.51 | 25.97 | 25 | 4.54M |
| October 14, 2025 | 25.7 | 25.17 | 25.17 | 26 | 24.98 | 5.17M |
| October 13, 2025 | 22.1 | 25.13 | 25.13 | 25.65 | 22.03 | 8.88M |
| October 10, 2025 | 24.7 | 24.2 | 24.2 | 25.9 | 23.51 | 8.56M |
| October 09, 2025 | 24 | 23.75 | 23.75 | 24 | 23.4 | 3.79M |
| September 30, 2025 | 24.28 | 23.87 | 23.87 | 24.62 | 23.86 | 2.76M |
| September 29, 2025 | 24.6 | 24.25 | 24.25 | 24.74 | 23.51 | 3.68M |
| September 26, 2025 | 24.15 | 24.42 | 24.42 | 25.35 | 23.82 | 6.54M |
| September 25, 2025 | 24.1 | 24.08 | 24.08 | 24.65 | 23.78 | 3.51M |