26.20
+0.56(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.49 | 26.2 | 26.2 | 26.88 | 25.26 | 7M |
| November 06, 2025 | 24.44 | 25.64 | 25.64 | 25.85 | 24.22 | 6.33M |
| November 05, 2025 | 24.52 | 24.36 | 24.36 | 24.74 | 24.16 | 2.29M |
| November 04, 2025 | 24.99 | 24.61 | 24.61 | 25.09 | 24.43 | 2.9M |
| November 03, 2025 | 24.91 | 24.98 | 24.98 | 25.27 | 24.51 | 3.24M |
| October 31, 2025 | 24.39 | 24.94 | 24.94 | 25.4 | 24.21 | 4.13M |
| October 30, 2025 | 24.64 | 24.42 | 24.42 | 25.29 | 24.38 | 3.44M |
| October 29, 2025 | 25.1 | 24.76 | 24.76 | 25.43 | 24.65 | 3.04M |
| October 28, 2025 | 24.91 | 25.3 | 25.3 | 25.65 | 24.88 | 2.72M |
| October 27, 2025 | 24.99 | 25.05 | 25.05 | 25.38 | 24.69 | 3.17M |
| October 24, 2025 | 25.05 | 24.88 | 24.88 | 25.48 | 24.85 | 3.69M |
| October 23, 2025 | 25.58 | 25 | 25 | 25.9 | 24.5 | 5.44M |
| October 22, 2025 | 26.62 | 26.01 | 26.01 | 26.66 | 25.82 | 4.2M |
| October 21, 2025 | 26.31 | 26.67 | 26.67 | 26.72 | 25.85 | 5.43M |
| October 20, 2025 | 25.52 | 26.19 | 26.19 | 26.51 | 25.42 | 4.84M |
| October 17, 2025 | 25.63 | 25.42 | 25.42 | 26.07 | 25.26 | 3.75M |
| October 16, 2025 | 26.09 | 25.88 | 25.88 | 26.28 | 25.46 | 5.1M |
| October 15, 2025 | 25.73 | 25.68 | 25.68 | 26.19 | 25.57 | 3.61M |
| October 14, 2025 | 26.46 | 25.76 | 25.76 | 26.98 | 25.51 | 5.34M |
| October 13, 2025 | 24.7 | 26.46 | 26.46 | 26.84 | 24.33 | 8.47M |
| October 10, 2025 | 25.32 | 25.69 | 25.69 | 26.53 | 25.12 | 6.62M |
| October 09, 2025 | 25.55 | 25.37 | 25.37 | 25.75 | 25 | 4.2M |
| September 30, 2025 | 24.66 | 25.31 | 25.31 | 25.53 | 24.52 | 4.85M |
| September 29, 2025 | 24.67 | 24.66 | 24.66 | 24.94 | 24.13 | 3.37M |
| September 26, 2025 | 24.42 | 24.66 | 24.66 | 25.24 | 24.08 | 3.95M |
| September 25, 2025 | 25.45 | 24.66 | 24.66 | 25.55 | 24.48 | 4.48M |
| September 24, 2025 | 23.96 | 25.48 | 25.48 | 25.79 | 23.48 | 6.87M |
| September 23, 2025 | 25 | 23.86 | 23.86 | 25 | 23.08 | 3.94M |
| September 22, 2025 | 24.64 | 24.75 | 24.75 | 25.3 | 24.23 | 4.18M |
| September 19, 2025 | 25.3 | 24.43 | 24.43 | 25.87 | 24.38 | 4.87M |
| September 18, 2025 | 25.28 | 24.99 | 24.99 | 25.89 | 24.7 | 5.55M |
| September 17, 2025 | 24.61 | 25.27 | 25.27 | 25.58 | 24.3 | 5.84M |
| September 16, 2025 | 23.91 | 24.56 | 24.56 | 24.68 | 23.61 | 4.38M |
| September 15, 2025 | 23.74 | 23.91 | 23.91 | 24.38 | 23.43 | 3.15M |
| September 12, 2025 | 23.64 | 23.79 | 23.79 | 24.12 | 23.35 | 2.58M |
| September 11, 2025 | 23.68 | 23.63 | 23.63 | 23.8 | 23.31 | 2.03M |
| September 10, 2025 | 23.73 | 23.71 | 23.71 | 23.93 | 23.47 | 2.12M |
| September 09, 2025 | 24.24 | 23.79 | 23.79 | 24.42 | 23.73 | 3.02M |
| September 08, 2025 | 23.3 | 24.17 | 24.17 | 24.21 | 23.07 | 3.52M |
| September 05, 2025 | 22.64 | 23.25 | 23.25 | 23.25 | 22.61 | 2.57M |
| September 04, 2025 | 22.5 | 22.64 | 22.64 | 23.1 | 22.28 | 2.69M |
| September 03, 2025 | 23.28 | 22.45 | 22.45 | 23.52 | 22.36 | 2.9M |
| September 02, 2025 | 24.06 | 23.19 | 23.19 | 24.06 | 22.91 | 4.3M |
| September 01, 2025 | 23.81 | 24.1 | 24.1 | 24.32 | 23.2 | 4.92M |
| August 29, 2025 | 24.11 | 24.37 | 24.37 | 24.68 | 24.06 | 3.5M |
| August 28, 2025 | 24.29 | 24.21 | 24.21 | 24.88 | 23.51 | 4.87M |
| August 27, 2025 | 25.21 | 24.3 | 24.3 | 25.36 | 24.29 | 4.24M |
| August 26, 2025 | 24.82 | 25.36 | 25.36 | 25.45 | 24.75 | 4.36M |
| August 25, 2025 | 25.1 | 24.9 | 24.9 | 25.15 | 24.7 | 4.41M |
| August 22, 2025 | 25.13 | 24.93 | 24.93 | 25.31 | 24.76 | 3.93M |
| August 21, 2025 | 25.47 | 25.2 | 25.2 | 25.96 | 25.14 | 5.53M |
| August 20, 2025 | 24.76 | 25.59 | 25.59 | 26.37 | 24.64 | 9.47M |
| August 19, 2025 | 24.32 | 24.93 | 24.93 | 25.16 | 24.07 | 5.36M |
| August 18, 2025 | 24.34 | 24.39 | 24.39 | 24.48 | 24.13 | 3.25M |
| August 15, 2025 | 23.74 | 24.08 | 24.08 | 24.14 | 23.58 | 3.02M |
| August 14, 2025 | 24.38 | 23.54 | 23.54 | 24.45 | 23.53 | 3.34M |
| August 13, 2025 | 24.5 | 24.38 | 24.38 | 24.64 | 24.1 | 3.27M |
| August 12, 2025 | 24.63 | 24.43 | 24.43 | 24.81 | 24.29 | 3.72M |
| August 11, 2025 | 24.39 | 24.69 | 24.69 | 24.72 | 24.15 | 3.78M |
| August 08, 2025 | 24.45 | 24.23 | 24.23 | 24.88 | 24.05 | 4.11M |