25.39
+0.19(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.29 | 25.2 | 25.2 | 26.29 | 25.03 | 1.3M |
| December 03, 2025 | 25.79 | 25.41 | 25.41 | 26.04 | 25.27 | 1.1M |
| December 02, 2025 | 26.18 | 25.79 | 25.79 | 26.2 | 25.76 | 1.04M |
| December 01, 2025 | 26.29 | 26.18 | 26.18 | 26.68 | 26.13 | 1.54M |
| November 28, 2025 | 26.29 | 26.25 | 26.25 | 26.29 | 25.76 | 1.21M |
| November 27, 2025 | 25.82 | 26.19 | 26.19 | 26.33 | 25.57 | 2.3M |
| November 26, 2025 | 26.11 | 25.7 | 25.7 | 26.2 | 25.66 | 1.51M |
| November 25, 2025 | 25.79 | 26.11 | 26.11 | 26.4 | 25.78 | 1.55M |
| November 24, 2025 | 26.02 | 25.73 | 25.73 | 26.04 | 25.31 | 1.37M |
| November 21, 2025 | 26.8 | 25.56 | 25.56 | 27.19 | 25.5 | 2.35M |
| November 20, 2025 | 27.16 | 27.19 | 27.19 | 27.5 | 26.72 | 1.93M |
| November 19, 2025 | 27.54 | 27.15 | 27.15 | 27.83 | 26.7 | 2.71M |
| November 18, 2025 | 27.25 | 27.07 | 27.07 | 27.5 | 26.75 | 2.17M |
| November 17, 2025 | 27.85 | 27.29 | 27.29 | 28 | 27.21 | 1.96M |
| November 14, 2025 | 27.88 | 27.72 | 27.72 | 28.56 | 27.52 | 1.96M |
| November 13, 2025 | 27.79 | 27.9 | 27.9 | 28.15 | 27.4 | 1.73M |
| November 12, 2025 | 28.3 | 27.66 | 27.66 | 28.36 | 27.49 | 2.28M |
| November 11, 2025 | 29.96 | 28.18 | 28.18 | 30 | 27.88 | 4.44M |
| November 10, 2025 | 29.1 | 30 | 30 | 30.69 | 29.1 | 5.07M |
| November 07, 2025 | 29.3 | 29.1 | 29.1 | 29.49 | 28.89 | 1.86M |
| November 06, 2025 | 29.45 | 29.3 | 29.3 | 29.62 | 28.74 | 1.73M |
| November 05, 2025 | 28.75 | 29.32 | 29.32 | 29.5 | 28.65 | 1.66M |
| November 04, 2025 | 30.03 | 29.27 | 29.27 | 30.3 | 28.96 | 2.52M |
| November 03, 2025 | 29.85 | 30.14 | 30.14 | 30.6 | 29.85 | 3.4M |
| October 31, 2025 | 30.18 | 29.85 | 29.85 | 30.37 | 29.72 | 2.39M |
| October 30, 2025 | 30.62 | 29.86 | 29.86 | 30.95 | 29.86 | 2.47M |
| October 29, 2025 | 31.02 | 30.84 | 30.84 | 31.4 | 30.39 | 2.74M |
| October 28, 2025 | 32.05 | 31.29 | 31.29 | 32.05 | 30.65 | 3.56M |
| October 27, 2025 | 32.88 | 31.62 | 31.62 | 33.32 | 31.27 | 5.74M |
| October 24, 2025 | 30.13 | 31.61 | 31.61 | 33.3 | 29.61 | 8.32M |
| October 23, 2025 | 30.78 | 29.97 | 29.97 | 30.89 | 29.4 | 3.05M |
| October 22, 2025 | 31.5 | 30.71 | 30.71 | 31.68 | 30.7 | 3.44M |
| October 21, 2025 | 31.33 | 31.61 | 31.61 | 31.65 | 30.94 | 3.69M |
| October 20, 2025 | 33.2 | 31.47 | 31.47 | 33.59 | 31.22 | 5.75M |
| October 17, 2025 | 33.78 | 33.12 | 33.12 | 34.11 | 32.2 | 5.95M |
| October 16, 2025 | 35.68 | 33 | 33 | 36.03 | 32.35 | 8.94M |
| October 15, 2025 | 33.85 | 36.58 | 36.58 | 37.76 | 33.01 | 11.22M |
| October 14, 2025 | 34.98 | 34.13 | 34.13 | 37.09 | 33.82 | 9.27M |
| October 13, 2025 | 33.98 | 35.59 | 35.59 | 37.88 | 32.06 | 12.82M |
| October 10, 2025 | 28.7 | 35.1 | 35.1 | 35.1 | 28.68 | 7.9M |
| October 09, 2025 | 28.64 | 29.25 | 29.25 | 29.73 | 28.2 | 5.18M |
| September 30, 2025 | 28 | 29.06 | 29.06 | 29.99 | 27.89 | 6.5M |
| September 29, 2025 | 27.88 | 27.88 | 27.88 | 28.2 | 26.51 | 4.47M |
| September 26, 2025 | 26.11 | 27.8 | 27.8 | 28.2 | 25.84 | 5.3M |
| September 25, 2025 | 26.34 | 26.35 | 26.35 | 26.82 | 26.1 | 1.76M |
| September 24, 2025 | 25.95 | 26.51 | 26.51 | 26.94 | 25.54 | 2.04M |
| September 23, 2025 | 27.06 | 26.21 | 26.21 | 27.18 | 25.6 | 3.37M |
| September 22, 2025 | 27.6 | 27.21 | 27.21 | 28.1 | 27.11 | 2.94M |
| September 19, 2025 | 26.41 | 27.62 | 27.62 | 27.68 | 26.36 | 3.06M |
| September 18, 2025 | 27.23 | 26.51 | 26.51 | 27.8 | 26.18 | 2.93M |
| September 17, 2025 | 27.28 | 27.19 | 27.19 | 27.64 | 26.9 | 2.39M |
| September 16, 2025 | 27 | 27.27 | 27.27 | 27.52 | 26.69 | 2.95M |
| September 15, 2025 | 26.29 | 26.76 | 26.76 | 26.94 | 25.88 | 2.62M |
| September 12, 2025 | 26.61 | 26.46 | 26.46 | 26.84 | 26.26 | 1.62M |
| September 11, 2025 | 26.03 | 26.5 | 26.5 | 26.8 | 25.81 | 1.69M |
| September 10, 2025 | 26.15 | 26.11 | 26.11 | 26.56 | 25.59 | 2.36M |
| September 09, 2025 | 27.12 | 26.01 | 26.01 | 27.78 | 25.86 | 4M |
| September 08, 2025 | 27.31 | 27.15 | 27.15 | 27.81 | 26.5 | 4.47M |
| September 05, 2025 | 26.86 | 27.95 | 27.95 | 28.5 | 25.95 | 5.78M |
| September 04, 2025 | 26 | 26.88 | 26.88 | 27.5 | 25.78 | 5.2M |