28.44
+0.09(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.02 | 28.35 | 28.35 | 28.88 | 25.86 | 5.31M |
| December 03, 2025 | 26.06 | 26.01 | 26.01 | 26.38 | 25.65 | 1.4M |
| December 02, 2025 | 26.03 | 25.94 | 25.94 | 26.31 | 25.6 | 1.47M |
| December 01, 2025 | 26.86 | 26.23 | 26.23 | 27.08 | 26.13 | 1.93M |
| November 28, 2025 | 26.02 | 26.91 | 26.91 | 26.91 | 25.91 | 1.96M |
| November 27, 2025 | 25.81 | 26 | 26 | 26.24 | 25.48 | 1.88M |
| November 26, 2025 | 26.9 | 25.48 | 25.48 | 26.92 | 25.44 | 2.67M |
| November 25, 2025 | 26.98 | 26.82 | 26.82 | 27.49 | 26.48 | 2.47M |
| November 24, 2025 | 27.1 | 26.26 | 26.26 | 27.96 | 26.26 | 4.1M |
| November 21, 2025 | 29.01 | 26.7 | 26.7 | 29.49 | 25 | 5.94M |
| November 20, 2025 | 29.65 | 29.7 | 29.7 | 31.23 | 28.82 | 6.79M |
| November 19, 2025 | 31.42 | 29.3 | 29.3 | 31.99 | 29.07 | 6.49M |
| November 18, 2025 | 28.06 | 30.2 | 30.2 | 30.39 | 27.6 | 6.61M |
| November 17, 2025 | 27.57 | 28.2 | 28.2 | 28.84 | 27.04 | 2.96M |
| November 14, 2025 | 27.28 | 27.58 | 27.58 | 27.83 | 26.89 | 1.53M |
| November 13, 2025 | 27.28 | 27 | 27 | 27.28 | 26.7 | 931,200 |
| November 12, 2025 | 27.17 | 26.88 | 26.88 | 27.17 | 26.75 | 806,500 |
| November 11, 2025 | 26.62 | 27.05 | 27.05 | 27.08 | 26.62 | 923,400 |
| November 10, 2025 | 27.3 | 26.73 | 26.73 | 27.32 | 26.66 | 1.31M |
| November 07, 2025 | 27.28 | 27.07 | 27.07 | 27.34 | 26.8 | 1.26M |
| November 06, 2025 | 27.14 | 27.15 | 27.15 | 27.4 | 26.97 | 1.22M |
| November 05, 2025 | 26.8 | 27.09 | 27.09 | 27.18 | 26.51 | 1.41M |
| November 04, 2025 | 27.61 | 27 | 27 | 27.61 | 26.77 | 2.01M |
| November 03, 2025 | 26.97 | 27.51 | 27.51 | 27.79 | 26.97 | 2.85M |
| October 31, 2025 | 26.29 | 26.87 | 26.87 | 27.53 | 26.29 | 2.88M |
| October 30, 2025 | 26.28 | 26.29 | 26.29 | 26.57 | 26.02 | 1.79M |
| October 29, 2025 | 26.45 | 25.98 | 25.98 | 26.51 | 25.75 | 887,900 |
| October 28, 2025 | 26.54 | 26.4 | 26.4 | 26.75 | 26.23 | 816,600 |
| October 27, 2025 | 26.78 | 26.54 | 26.54 | 26.78 | 26.13 | 1.28M |
| October 24, 2025 | 26.24 | 26.67 | 26.67 | 26.74 | 26.01 | 1.83M |
| October 23, 2025 | 25.68 | 26.09 | 26.09 | 26.18 | 25.45 | 1.52M |
| October 22, 2025 | 25.78 | 25.82 | 25.82 | 25.97 | 25.43 | 1.12M |
| October 21, 2025 | 25.1 | 25.7 | 25.7 | 25.7 | 25 | 1.46M |
| October 20, 2025 | 24.99 | 25.08 | 25.08 | 25.25 | 24.52 | 1.21M |
| October 17, 2025 | 24.82 | 24.52 | 24.52 | 25.12 | 24.4 | 920,900 |
| October 16, 2025 | 25.4 | 24.94 | 24.94 | 25.52 | 24.84 | 864,100 |
| October 15, 2025 | 25.25 | 25.35 | 25.35 | 25.67 | 25.06 | 1.01M |
| October 14, 2025 | 25.21 | 25.24 | 25.24 | 25.7 | 25.13 | 966,800 |
| October 13, 2025 | 24.48 | 25.32 | 25.32 | 25.46 | 23 | 1.47M |
| October 10, 2025 | 24.83 | 25.1 | 25.1 | 25.3 | 24.68 | 1.15M |
| October 09, 2025 | 25.29 | 24.85 | 24.85 | 25.59 | 24.81 | 1.12M |
| September 30, 2025 | 25.26 | 25.24 | 25.24 | 25.53 | 25 | 752,200 |
| September 29, 2025 | 24.77 | 25.12 | 25.12 | 25.18 | 24.32 | 998,400 |
| September 26, 2025 | 24.44 | 24.74 | 24.74 | 25.03 | 24.28 | 893,400 |
| September 25, 2025 | 24.98 | 24.52 | 24.52 | 25.48 | 24.5 | 1.08M |
| September 24, 2025 | 24.18 | 24.92 | 24.92 | 24.92 | 24.01 | 1.15M |
| September 23, 2025 | 24.78 | 24.3 | 24.3 | 24.84 | 23.6 | 1.76M |
| September 22, 2025 | 24.91 | 24.91 | 24.91 | 25.15 | 24.41 | 962,300 |
| September 19, 2025 | 25.15 | 25.01 | 25.01 | 25.61 | 24.69 | 1.17M |
| September 18, 2025 | 25.93 | 25.15 | 25.15 | 25.98 | 24.96 | 1.38M |
| September 17, 2025 | 26.11 | 25.94 | 25.94 | 26.25 | 25.8 | 1.08M |
| September 16, 2025 | 25.76 | 25.99 | 25.99 | 26.15 | 25.55 | 1.2M |
| September 15, 2025 | 25.7 | 25.8 | 25.8 | 26.09 | 25.6 | 912,900 |
| September 12, 2025 | 25.71 | 25.9 | 25.9 | 25.96 | 25.45 | 1.13M |
| September 11, 2025 | 25.42 | 25.76 | 25.76 | 25.85 | 25.32 | 1.41M |
| September 10, 2025 | 25.8 | 25.49 | 25.49 | 25.93 | 25.42 | 1.1M |
| September 09, 2025 | 25.66 | 25.76 | 25.76 | 26.16 | 25.5 | 1.82M |
| September 08, 2025 | 25.58 | 25.78 | 25.78 | 25.88 | 25.39 | 1.56M |
| September 05, 2025 | 24.8 | 25.39 | 25.39 | 25.5 | 24.55 | 1.72M |
| September 04, 2025 | 24.5 | 24.84 | 24.84 | 25.1 | 24.3 | 1.7M |