27.86
+0.58(+2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.46 | 27.86 | 27.86 | 29.15 | 26.18 | 26.77M |
| January 13, 2026 | 29.55 | 27.28 | 27.28 | 29.86 | 26 | 30.1M |
| January 12, 2026 | 25.8 | 29.54 | 29.54 | 30.53 | 25.72 | 46.03M |
| January 09, 2026 | 23.69 | 25.44 | 25.44 | 26.55 | 23.69 | 18.61M |
| January 08, 2026 | 22.98 | 23.63 | 23.63 | 23.94 | 22.92 | 5.26M |
| January 07, 2026 | 23.08 | 23.03 | 23.03 | 23.3 | 22.74 | 3.82M |
| January 06, 2026 | 23.04 | 23.23 | 23.23 | 23.38 | 23.03 | 3.7M |
| January 05, 2026 | 22.85 | 23.02 | 23.02 | 23.11 | 22.62 | 3.25M |
| December 31, 2025 | 22.73 | 22.88 | 22.88 | 23.22 | 22.53 | 3.69M |
| December 30, 2025 | 23 | 22.72 | 22.72 | 23.06 | 22.56 | 3.38M |
| December 29, 2025 | 22.74 | 23.12 | 23.12 | 23.48 | 22.62 | 3.6M |
| December 26, 2025 | 23.36 | 22.96 | 22.96 | 23.55 | 22.77 | 4.04M |
| December 25, 2025 | 22.51 | 23.15 | 23.15 | 23.22 | 22.42 | 4.01M |
| December 24, 2025 | 22.28 | 22.63 | 22.63 | 22.95 | 22.2 | 4.52M |
| December 23, 2025 | 22.66 | 22.27 | 22.27 | 22.93 | 22.08 | 3.68M |
| December 22, 2025 | 22.8 | 22.68 | 22.68 | 23.33 | 22.66 | 3.67M |
| December 19, 2025 | 22.21 | 22.86 | 22.86 | 22.94 | 22.11 | 4.35M |
| December 18, 2025 | 21.88 | 22.21 | 22.21 | 22.65 | 21.61 | 4.52M |
| December 17, 2025 | 22.04 | 21.95 | 21.95 | 22.2 | 21.35 | 4.81M |
| December 16, 2025 | 22.8 | 22.04 | 22.04 | 23 | 21.94 | 4.84M |
| December 15, 2025 | 22.9 | 23 | 23 | 23.77 | 22.75 | 6.51M |
| December 12, 2025 | 23.52 | 22.9 | 22.9 | 24.49 | 22.85 | 9.09M |
| December 11, 2025 | 25 | 24.56 | 24.56 | 25.03 | 24.5 | 4.41M |
| December 10, 2025 | 25.95 | 25.19 | 25.18 | 26.28 | 24.7 | 7.27M |
| December 09, 2025 | 26.31 | 25.95 | 25.94 | 26.55 | 25.83 | 5.68M |
| December 08, 2025 | 26.99 | 26.59 | 26.58 | 27.09 | 26.3 | 7.65M |
| December 05, 2025 | 26.3 | 26.99 | 26.99 | 27.45 | 25.65 | 7.65M |
| December 04, 2025 | 25.86 | 26.54 | 26.54 | 27.18 | 25.86 | 7.92M |
| December 03, 2025 | 27.73 | 27.01 | 27.01 | 27.91 | 26.65 | 12.71M |
| December 02, 2025 | 25.75 | 27.7 | 27.7 | 29.51 | 25.72 | 24.41M |
| December 01, 2025 | 26.41 | 25.74 | 25.74 | 26.43 | 25.66 | 5.66M |
| November 28, 2025 | 25.86 | 26.16 | 26.16 | 26.5 | 25.86 | 4.08M |
| November 27, 2025 | 25.59 | 25.92 | 25.92 | 26.34 | 25.59 | 3.77M |
| November 26, 2025 | 25.82 | 25.66 | 25.66 | 26.2 | 25.37 | 3.91M |
| November 25, 2025 | 25.66 | 26 | 26 | 26.59 | 25.36 | 5.52M |
| November 24, 2025 | 24.93 | 25.71 | 25.71 | 25.78 | 24.6 | 3.6M |
| November 21, 2025 | 25.22 | 24.43 | 24.43 | 25.58 | 24.2 | 3.89M |
| November 20, 2025 | 25.3 | 25.59 | 25.59 | 25.98 | 24.55 | 4.65M |
| November 19, 2025 | 26.65 | 25.32 | 25.32 | 26.78 | 25.24 | 5.6M |
| November 18, 2025 | 26.66 | 26.8 | 26.8 | 27.13 | 26.3 | 5.03M |
| November 17, 2025 | 25.29 | 26.7 | 26.7 | 27.19 | 25.29 | 9.82M |
| November 14, 2025 | 25.61 | 25.29 | 25.29 | 26.28 | 25.26 | 3.89M |
| November 13, 2025 | 25.7 | 25.61 | 25.61 | 25.9 | 25.36 | 4.79M |
| November 12, 2025 | 25.29 | 25.75 | 25.75 | 25.85 | 24.86 | 4.19M |
| November 11, 2025 | 25.5 | 25.3 | 25.3 | 25.67 | 25.1 | 2.71M |
| November 10, 2025 | 25.5 | 25.49 | 25.49 | 26.09 | 25.45 | 3.55M |
| November 07, 2025 | 26.07 | 25.5 | 25.5 | 26.07 | 25.29 | 5.03M |
| November 06, 2025 | 26.3 | 26.07 | 26.07 | 26.85 | 25.55 | 6.06M |
| November 05, 2025 | 25.99 | 26.35 | 26.35 | 27.13 | 25.95 | 8.99M |
| November 04, 2025 | 25.59 | 26.3 | 26.3 | 26.43 | 25.1 | 9.99M |
| November 03, 2025 | 25.73 | 25.53 | 25.53 | 25.98 | 25.21 | 6.11M |
| October 31, 2025 | 25.2 | 25.77 | 25.77 | 26.29 | 24.73 | 13.08M |
| October 30, 2025 | 22.45 | 25.57 | 25.57 | 26.68 | 22.36 | 22.57M |
| October 29, 2025 | 22.64 | 22.4 | 22.4 | 22.64 | 22.27 | 2.07M |
| October 28, 2025 | 23.02 | 22.65 | 22.65 | 23.02 | 22.62 | 2.71M |
| October 27, 2025 | 22.65 | 23.02 | 23.02 | 23.11 | 22.41 | 3.58M |
| October 24, 2025 | 22.26 | 22.53 | 22.53 | 22.81 | 22.06 | 3.03M |
| October 23, 2025 | 22.14 | 22.08 | 22.08 | 22.14 | 21.68 | 2.22M |
| October 22, 2025 | 22.14 | 22.15 | 22.15 | 22.34 | 21.96 | 1.64M |
| October 21, 2025 | 22.17 | 22.21 | 22.21 | 22.4 | 22.1 | 2.16M |