29.03
-1.92(-6.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 27.17 | 29.03 | 29.03 | 30.47 | 27.17 | 10.22M |
| November 11, 2025 | 28.3 | 30.95 | 30.95 | 30.99 | 27.75 | 14.18M |
| November 10, 2025 | 27.66 | 28.69 | 28.69 | 29.05 | 27.15 | 9.07M |
| November 07, 2025 | 27.17 | 27.66 | 27.66 | 28.3 | 26.91 | 7.95M |
| November 06, 2025 | 26.03 | 27.44 | 27.44 | 28.3 | 25.9 | 8.97M |
| November 05, 2025 | 25.83 | 26.05 | 26.05 | 26.35 | 25.7 | 1.99M |
| November 04, 2025 | 26.1 | 26.11 | 26.11 | 26.58 | 25.96 | 2.63M |
| November 03, 2025 | 25.66 | 26.3 | 26.3 | 26.55 | 25.61 | 3.75M |
| October 31, 2025 | 25.19 | 25.58 | 25.58 | 25.79 | 25.19 | 1.98M |
| October 30, 2025 | 25.69 | 25.2 | 25.2 | 25.7 | 25.12 | 1.79M |
| October 29, 2025 | 25.75 | 25.69 | 25.69 | 25.84 | 25.3 | 1.93M |
| October 28, 2025 | 25.9 | 25.88 | 25.88 | 26.05 | 25.75 | 1.41M |
| October 27, 2025 | 26.08 | 25.88 | 25.88 | 26.18 | 25.76 | 1.93M |
| October 24, 2025 | 26.22 | 25.93 | 25.93 | 26.88 | 25.78 | 3.65M |
| October 23, 2025 | 25.85 | 26.45 | 26.45 | 27.08 | 25.46 | 4.89M |
| October 22, 2025 | 25.26 | 25.98 | 25.98 | 26.49 | 25.1 | 3.54M |
| October 21, 2025 | 25.21 | 25.25 | 25.25 | 25.32 | 24.88 | 1.31M |
| October 20, 2025 | 24.98 | 25.21 | 25.21 | 25.21 | 24.6 | 1.58M |
| October 17, 2025 | 25.46 | 24.73 | 24.73 | 25.5 | 24.73 | 1.68M |
| October 16, 2025 | 25.89 | 25.32 | 25.32 | 25.97 | 25.21 | 1.9M |
| October 15, 2025 | 25.86 | 25.89 | 25.89 | 25.96 | 25.61 | 1.47M |
| October 14, 2025 | 26.5 | 25.75 | 25.75 | 26.75 | 25.52 | 2.72M |
| October 13, 2025 | 26 | 26.5 | 26.5 | 26.66 | 25.11 | 3.56M |
| October 10, 2025 | 26.1 | 26.98 | 26.98 | 27.48 | 25.9 | 5.25M |
| October 09, 2025 | 26.16 | 26.1 | 26.1 | 26.36 | 25.88 | 2.17M |
| September 30, 2025 | 25.86 | 26.16 | 26.16 | 26.4 | 25.6 | 2.9M |
| September 29, 2025 | 25.35 | 25.69 | 25.69 | 25.81 | 25.06 | 2.36M |
| September 26, 2025 | 25.25 | 25.47 | 25.47 | 26.15 | 25.14 | 2.81M |
| September 25, 2025 | 25.58 | 25.3 | 25.3 | 25.88 | 25 | 2.39M |
| September 24, 2025 | 25.33 | 25.6 | 25.6 | 25.78 | 25 | 2.35M |
| September 23, 2025 | 25.72 | 25.25 | 25.25 | 25.95 | 24.7 | 2.6M |
| September 22, 2025 | 25.8 | 25.82 | 25.82 | 26.16 | 25.61 | 1.77M |
| September 19, 2025 | 26.1 | 25.85 | 25.85 | 26.2 | 25.59 | 2.46M |
| September 18, 2025 | 27.02 | 26.08 | 26.08 | 27.1 | 25.87 | 4.11M |
| September 17, 2025 | 27.14 | 27 | 27 | 27.22 | 26.98 | 2.2M |
| September 16, 2025 | 26.95 | 27.25 | 27.25 | 27.25 | 26.71 | 2.39M |
| September 15, 2025 | 27.22 | 26.95 | 26.95 | 27.22 | 26.83 | 2.16M |
| September 12, 2025 | 27.5 | 27.15 | 27.15 | 27.7 | 27.13 | 2.69M |
| September 11, 2025 | 27.1 | 27.58 | 27.58 | 27.64 | 26.86 | 2.9M |
| September 10, 2025 | 27.5 | 27.18 | 27.18 | 27.69 | 27 | 2.83M |
| September 09, 2025 | 28.07 | 27.53 | 27.53 | 28.69 | 27.38 | 3.55M |
| September 08, 2025 | 27.3 | 28.3 | 28.3 | 28.77 | 26.8 | 5.34M |
| September 05, 2025 | 27.58 | 27.86 | 27.86 | 27.99 | 27.38 | 2.59M |
| September 04, 2025 | 27.19 | 27.5 | 27.5 | 27.8 | 26.87 | 3.33M |
| September 03, 2025 | 28.69 | 27.18 | 27.18 | 28.8 | 27.1 | 4.39M |
| September 02, 2025 | 29.8 | 28.67 | 28.67 | 29.82 | 28.52 | 5.15M |
| September 01, 2025 | 29.31 | 29.95 | 29.95 | 30.24 | 28.76 | 5.65M |
| August 29, 2025 | 29.81 | 29.43 | 29.43 | 30.1 | 29.17 | 5.06M |
| August 28, 2025 | 29.01 | 29.92 | 29.92 | 30.41 | 29.01 | 7.07M |
| August 27, 2025 | 29.82 | 28.95 | 28.95 | 30.19 | 28.89 | 7.05M |
| August 26, 2025 | 30.34 | 30.06 | 30.06 | 30.85 | 29.74 | 8.06M |
| August 25, 2025 | 30.8 | 31.14 | 31.14 | 31.55 | 30.53 | 9.35M |
| August 22, 2025 | 31.41 | 31.07 | 31.07 | 31.5 | 30.36 | 13.29M |
| August 21, 2025 | 28.9 | 31.98 | 31.98 | 33.99 | 28.52 | 18.93M |
| August 20, 2025 | 28.06 | 28.95 | 28.95 | 29.79 | 27.82 | 11.85M |
| August 19, 2025 | 28.2 | 28.03 | 28.03 | 28.31 | 27.86 | 4.07M |
| August 18, 2025 | 27.92 | 28.28 | 28.28 | 28.49 | 27.53 | 6.15M |
| August 15, 2025 | 27.53 | 27.69 | 27.69 | 27.75 | 27.27 | 3.73M |
| August 14, 2025 | 27.5 | 27.27 | 27.27 | 27.92 | 27.16 | 4.27M |
| August 13, 2025 | 27.7 | 27.52 | 27.52 | 27.79 | 27.26 | 3.36M |