26.52
+0.32(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 23.74 | 24.19 | 24.19 | 24.46 | 23.34 | 4.04M |
| September 23, 2025 | 24 | 23.77 | 23.77 | 24.65 | 23.15 | 4.9M |
| September 22, 2025 | 24.56 | 24.21 | 24.21 | 24.56 | 23.8 | 2.42M |
| September 19, 2025 | 24.56 | 23.89 | 23.89 | 24.79 | 23.79 | 5.37M |
| September 18, 2025 | 26.91 | 24.77 | 24.77 | 26.97 | 24.42 | 8.13M |
| September 17, 2025 | 25.48 | 26.19 | 26.19 | 26.65 | 25.11 | 7.11M |
| September 16, 2025 | 24.93 | 25.49 | 25.49 | 26.24 | 24.93 | 5.82M |
| September 15, 2025 | 24.3 | 24.79 | 24.79 | 25 | 24.2 | 2.74M |
| September 12, 2025 | 25.19 | 24.39 | 24.39 | 25.23 | 24.39 | 3.99M |
| September 11, 2025 | 25 | 25.24 | 25.24 | 25.27 | 24.6 | 3.24M |
| September 10, 2025 | 25.95 | 25.03 | 25.03 | 25.95 | 24.96 | 5.25M |
| September 09, 2025 | 26 | 25.98 | 25.98 | 27.17 | 25.55 | 7.31M |
| September 08, 2025 | 25.2 | 26.2 | 26.2 | 26.45 | 25.12 | 5.54M |
| September 05, 2025 | 24.5 | 25.22 | 25.22 | 25.25 | 24.29 | 3.96M |
| September 04, 2025 | 25.2 | 24.24 | 24.24 | 25.72 | 23.8 | 4.07M |
| September 03, 2025 | 25.99 | 25.2 | 25.2 | 26.29 | 25.13 | 2.59M |
| September 02, 2025 | 26 | 25.78 | 25.78 | 26.33 | 25.2 | 4.69M |
| September 01, 2025 | 26 | 25.92 | 25.92 | 26.5 | 25.55 | 5.31M |
| August 29, 2025 | 25.53 | 26.39 | 26.39 | 26.58 | 25.13 | 7M |
| August 28, 2025 | 25.22 | 25.8 | 25.8 | 25.98 | 25.17 | 4.11M |
| August 27, 2025 | 26.82 | 25.38 | 25.38 | 26.95 | 25.37 | 5.37M |
| August 26, 2025 | 27.31 | 26.83 | 26.83 | 27.31 | 26.51 | 5.37M |
| August 25, 2025 | 26.5 | 27.31 | 27.31 | 27.86 | 26.4 | 8.41M |
| August 22, 2025 | 26.16 | 26.52 | 26.52 | 27.48 | 26.08 | 6.19M |
| August 21, 2025 | 27 | 26.13 | 26.13 | 27 | 26 | 5.91M |
| August 20, 2025 | 27.76 | 27.15 | 27.15 | 27.8 | 26.94 | 7.32M |
| August 19, 2025 | 26.8 | 27.91 | 27.91 | 27.91 | 26.16 | 10.86M |
| August 18, 2025 | 27.09 | 26.8 | 26.8 | 27.3 | 26.53 | 6.36M |
| August 15, 2025 | 26.85 | 27.05 | 27.05 | 27.25 | 26.58 | 5.6M |
| August 14, 2025 | 27.03 | 26.84 | 26.84 | 27.77 | 26.67 | 7.4M |
| August 13, 2025 | 26.95 | 26.83 | 26.83 | 27.27 | 26.5 | 3.79M |
| August 12, 2025 | 27.5 | 26.92 | 26.92 | 27.73 | 26.59 | 5.08M |
| August 11, 2025 | 27 | 27.58 | 27.58 | 28.13 | 26.88 | 5.14M |
| August 08, 2025 | 27.86 | 27.22 | 27.22 | 27.86 | 27.17 | 5.51M |