27.85
-1.07(-3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 28.08 | 28.92 | 28.92 | 29.35 | 27.77 | 23.63M |
| December 23, 2025 | 31.92 | 30.06 | 30.06 | 32.24 | 29.7 | 26.84M |
| December 22, 2025 | 33.9 | 32.38 | 32.38 | 34.2 | 31.86 | 32.61M |
| December 19, 2025 | 28.82 | 33.39 | 33.39 | 34.57 | 27.4 | 38.51M |
| December 18, 2025 | 27.81 | 28.81 | 28.81 | 30.18 | 27.81 | 27.71M |
| December 17, 2025 | 31.49 | 30.56 | 30.56 | 33.54 | 29.3 | 34.89M |
| December 16, 2025 | 29.02 | 30.72 | 30.72 | 32.48 | 29.02 | 39.11M |
| December 15, 2025 | 24.75 | 27.74 | 27.74 | 27.74 | 24.49 | 20.07M |
| December 12, 2025 | 23.74 | 23.12 | 23.12 | 24.9 | 23.02 | 21.32M |
| December 11, 2025 | 24.54 | 23.07 | 23.07 | 25.18 | 23.03 | 27.78M |
| December 10, 2025 | 25.78 | 24.89 | 24.89 | 28.7 | 24.81 | 37.12M |
| December 09, 2025 | 23.72 | 24.7 | 24.7 | 25.94 | 23.51 | 26.31M |
| December 08, 2025 | 22.98 | 23.78 | 23.78 | 24.24 | 22.9 | 13.1M |
| December 05, 2025 | 22.11 | 23.14 | 23.14 | 23.29 | 21.5 | 14M |
| December 04, 2025 | 22.76 | 22.26 | 22.26 | 23.09 | 22.12 | 13.87M |
| December 03, 2025 | 23.84 | 23.13 | 23.13 | 24.2 | 22.6 | 19.58M |
| December 02, 2025 | 23.91 | 24.41 | 24.41 | 25.4 | 23.61 | 23.45M |
| December 01, 2025 | 23.54 | 24.39 | 24.39 | 25.19 | 23.12 | 24.02M |
| November 28, 2025 | 22.76 | 23.59 | 23.59 | 24.45 | 22.21 | 26.26M |
| November 27, 2025 | 24.79 | 23.06 | 23.06 | 25.19 | 22.81 | 29.63M |
| November 26, 2025 | 22.86 | 26.14 | 26.14 | 27.26 | 22.33 | 36.5M |
| November 25, 2025 | 22.24 | 22.72 | 22.72 | 22.87 | 22 | 14.91M |
| November 24, 2025 | 22.29 | 22.32 | 22.32 | 22.49 | 21.83 | 9.41M |
| November 21, 2025 | 22.96 | 22.15 | 22.15 | 23.15 | 22.05 | 11.1M |
| November 20, 2025 | 23.97 | 22.97 | 22.97 | 24.19 | 22.91 | 20.44M |
| November 19, 2025 | 24.61 | 24.13 | 24.13 | 25.55 | 23.73 | 19.6M |
| November 18, 2025 | 25.8 | 24.5 | 24.5 | 26.9 | 24.42 | 23.97M |
| November 17, 2025 | 25.05 | 25.73 | 25.73 | 26.48 | 25.05 | 22.01M |
| November 14, 2025 | 28.08 | 26.09 | 26.09 | 28.98 | 25.8 | 32.62M |
| November 13, 2025 | 18.36 | 29.4 | 29.4 | 29.56 | 18.36 | 40.64M |
| November 12, 2025 | 26.26 | 28.15 | 28.15 | 29.8 | 24.73 | 43.51M |
| November 11, 2025 | 24.05 | 26.23 | 26.23 | 26.23 | 23.11 | 39.91M |
| November 10, 2025 | 18.67 | 21.86 | 21.86 | 21.86 | 18.33 | 27.39M |
| November 07, 2025 | 18.36 | 18.22 | 18.22 | 18.75 | 18.13 | 10.55M |
| November 06, 2025 | 18.5 | 18.04 | 18.04 | 18.7 | 18.02 | 11.99M |
| November 05, 2025 | 17.87 | 18.72 | 18.72 | 19.2 | 17.63 | 16M |
| November 04, 2025 | 17.34 | 17.88 | 17.88 | 18.75 | 17.23 | 11.8M |
| November 03, 2025 | 17 | 17.5 | 17.5 | 17.65 | 16.93 | 6.43M |
| October 31, 2025 | 16.51 | 16.99 | 16.99 | 17.08 | 16.51 | 4.09M |
| October 30, 2025 | 17.07 | 16.62 | 16.62 | 17.16 | 16.59 | 4.25M |
| October 29, 2025 | 17.1 | 17.18 | 17.18 | 17.18 | 16.8 | 3.96M |
| October 28, 2025 | 16.97 | 17.11 | 17.11 | 17.22 | 16.8 | 3.44M |
| October 27, 2025 | 16.77 | 17.02 | 17.02 | 17.13 | 16.62 | 3.9M |
| October 24, 2025 | 16.9 | 16.77 | 16.77 | 17.05 | 16.73 | 4.26M |
| October 23, 2025 | 16.77 | 16.99 | 16.99 | 17.03 | 16.66 | 3.46M |
| October 22, 2025 | 16.88 | 16.8 | 16.8 | 17.25 | 16.78 | 3.55M |
| October 21, 2025 | 16.56 | 16.99 | 16.99 | 17.04 | 16.56 | 3.7M |
| October 20, 2025 | 16.38 | 16.64 | 16.64 | 16.69 | 16.38 | 3.67M |
| October 17, 2025 | 16.85 | 16.28 | 16.28 | 16.98 | 16.28 | 5.2M |
| October 16, 2025 | 17.16 | 16.85 | 16.85 | 17.45 | 16.82 | 5.91M |
| October 15, 2025 | 17 | 17.28 | 17.28 | 17.76 | 16.89 | 8.93M |
| October 14, 2025 | 16.82 | 17 | 17 | 17.34 | 16.71 | 7.41M |
| October 13, 2025 | 16.22 | 16.82 | 16.82 | 17.05 | 16.2 | 6.41M |
| October 10, 2025 | 17.36 | 16.96 | 16.96 | 17.64 | 16.93 | 7.89M |
| October 09, 2025 | 17.98 | 17.2 | 17.2 | 17.98 | 17 | 10.11M |
| September 30, 2025 | 18.02 | 18.02 | 18.02 | 18.35 | 17.85 | 10.17M |
| September 29, 2025 | 17.95 | 18 | 18 | 18.6 | 17.69 | 11.79M |
| September 26, 2025 | 18.27 | 18.24 | 18.24 | 18.98 | 17.9 | 14.26M |
| September 25, 2025 | 17.97 | 18.27 | 18.27 | 18.28 | 17.74 | 11.35M |
| September 24, 2025 | 18.14 | 18.15 | 18.15 | 18.44 | 17.8 | 13.35M |