26.09
+0.12(+0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.04 | 26.09 | 26.09 | 26.22 | 25.75 | 933,917 |
| December 24, 2025 | 25.8 | 25.97 | 25.97 | 26.12 | 25.67 | 821,800 |
| December 23, 2025 | 26.17 | 25.86 | 25.86 | 26.36 | 25.65 | 1.55M |
| December 22, 2025 | 26.4 | 26.26 | 26.26 | 26.57 | 26.17 | 1.03M |
| December 19, 2025 | 25.85 | 26.36 | 26.36 | 26.37 | 25.69 | 1.11M |
| December 18, 2025 | 25.07 | 25.72 | 25.72 | 26.08 | 25.07 | 1.59M |
| December 17, 2025 | 25.2 | 25.19 | 25.19 | 25.35 | 24.62 | 1.29M |
| December 16, 2025 | 25.43 | 25.17 | 25.17 | 25.7 | 25.02 | 1.3M |
| December 15, 2025 | 25.68 | 25.58 | 25.58 | 25.96 | 25.06 | 1.63M |
| December 12, 2025 | 26.11 | 25.71 | 25.71 | 26.56 | 25.6 | 1.57M |
| December 11, 2025 | 26.66 | 26.11 | 26.11 | 26.85 | 26.01 | 1.44M |
| December 10, 2025 | 26.83 | 26.71 | 26.71 | 27.09 | 26.62 | 985,930 |
| December 09, 2025 | 27.31 | 26.95 | 26.95 | 27.59 | 26.9 | 888,430 |
| December 08, 2025 | 27.4 | 27.31 | 27.31 | 27.64 | 27.2 | 1.23M |
| December 05, 2025 | 26.55 | 27.4 | 27.4 | 27.64 | 26.34 | 1.69M |
| December 04, 2025 | 27.21 | 26.55 | 26.55 | 27.47 | 26.52 | 1.45M |
| December 03, 2025 | 27.93 | 27.26 | 27.26 | 28.15 | 27.11 | 1.31M |
| December 02, 2025 | 28.2 | 27.8 | 27.8 | 28.21 | 27.71 | 1.27M |
| December 01, 2025 | 28.13 | 28.22 | 28.22 | 28.65 | 27.95 | 1.6M |
| November 28, 2025 | 27.21 | 27.94 | 27.94 | 28.09 | 27.1 | 1.56M |
| November 27, 2025 | 26.6 | 27.32 | 27.32 | 27.47 | 26.6 | 1.63M |
| November 26, 2025 | 27.28 | 26.72 | 26.72 | 27.58 | 26.59 | 1.77M |
| November 25, 2025 | 27.02 | 27.23 | 27.23 | 27.66 | 27.02 | 1.93M |
| November 24, 2025 | 27.33 | 27.05 | 27.05 | 27.86 | 26.56 | 3.51M |
| November 21, 2025 | 28 | 26.58 | 26.58 | 28.66 | 26.31 | 4.83M |
| November 20, 2025 | 31.32 | 28.53 | 28.53 | 31.4 | 28.33 | 6.51M |
| November 19, 2025 | 30.29 | 31.32 | 31.32 | 31.99 | 29.91 | 5.84M |
| November 18, 2025 | 30.38 | 30.6 | 30.6 | 31 | 29.75 | 3.15M |
| November 17, 2025 | 30.06 | 30.26 | 30.26 | 30.37 | 29.9 | 1.55M |
| November 14, 2025 | 30.26 | 30.05 | 30.05 | 30.67 | 30.05 | 1.91M |
| November 13, 2025 | 30.76 | 30.38 | 30.38 | 31.02 | 29.75 | 3.18M |
| November 12, 2025 | 30 | 30.72 | 30.72 | 30.8 | 29.86 | 3.32M |
| November 11, 2025 | 30 | 30.13 | 30.13 | 30.59 | 29.5 | 2.73M |
| November 10, 2025 | 29.55 | 29.86 | 29.86 | 30.2 | 29.42 | 2.15M |
| November 07, 2025 | 29.33 | 29.55 | 29.55 | 29.84 | 29.21 | 1.5M |
| November 06, 2025 | 29.3 | 29.44 | 29.44 | 29.63 | 29.07 | 1.29M |
| November 05, 2025 | 28.87 | 29.39 | 29.39 | 29.69 | 28.8 | 1.7M |
| November 04, 2025 | 29.41 | 29.02 | 29.02 | 29.51 | 28.78 | 1.64M |
| November 03, 2025 | 29.19 | 29.31 | 29.31 | 30.16 | 28.57 | 2.57M |
| October 31, 2025 | 28.26 | 28.79 | 28.79 | 29 | 28.26 | 1.51M |
| October 30, 2025 | 28.23 | 28.34 | 28.34 | 28.92 | 27.95 | 2.2M |
| October 29, 2025 | 29.02 | 28.23 | 28.23 | 29.02 | 27.88 | 2.12M |
| October 28, 2025 | 29.12 | 28.88 | 28.88 | 29.19 | 28.76 | 1.24M |
| October 27, 2025 | 29 | 29.25 | 29.25 | 29.28 | 28.6 | 2.26M |
| October 24, 2025 | 29.06 | 28.98 | 28.98 | 29.47 | 28.88 | 1.84M |
| October 23, 2025 | 29.24 | 29.03 | 29.03 | 29.24 | 28.6 | 1.7M |
| October 22, 2025 | 28.96 | 29.15 | 29.15 | 29.4 | 28.96 | 1.57M |
| October 21, 2025 | 28.64 | 29.11 | 29.11 | 29.17 | 28.45 | 1.63M |
| October 20, 2025 | 28.41 | 28.63 | 28.63 | 28.97 | 28.22 | 1.31M |
| October 17, 2025 | 28.53 | 28.22 | 28.22 | 28.98 | 28.22 | 1.32M |
| October 16, 2025 | 29.32 | 28.68 | 28.68 | 29.65 | 28.58 | 1.72M |
| October 15, 2025 | 28.56 | 29.32 | 29.32 | 29.65 | 28.46 | 2.41M |
| October 14, 2025 | 29 | 28.6 | 28.6 | 29.49 | 28.36 | 1.89M |
| October 13, 2025 | 28.01 | 28.95 | 28.95 | 29.29 | 27.3 | 2.1M |
| October 10, 2025 | 28.94 | 29.36 | 29.36 | 30.2 | 28.52 | 3.29M |
| October 09, 2025 | 28.47 | 29.08 | 29.08 | 29.25 | 28.2 | 2.59M |
| September 30, 2025 | 28.23 | 28.35 | 28.3 | 28.53 | 28.19 | 1.05M |
| September 29, 2025 | 28.21 | 28.24 | 28.19 | 28.45 | 27.61 | 1.15M |
| September 26, 2025 | 28.12 | 28.12 | 28.12 | 28.55 | 27.82 | 1.32M |
| September 25, 2025 | 28.15 | 28.21 | 28.21 | 28.99 | 28.03 | 1.83M |