27.48
+0.14(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 27.59 | 27.48 | 27.48 | 27.98 | 26.62 | 1.87M |
| December 04, 2025 | 26.19 | 27.34 | 27.34 | 27.7 | 26.19 | 2.78M |
| December 03, 2025 | 26.56 | 27.7 | 27.7 | 28.19 | 26.56 | 5.25M |
| December 02, 2025 | 26.34 | 26.55 | 26.55 | 27.32 | 26.16 | 2.02M |
| December 01, 2025 | 26.59 | 26.33 | 26.33 | 26.75 | 26.19 | 1.98M |
| November 28, 2025 | 26.19 | 26.59 | 26.59 | 26.6 | 25.97 | 1.5M |
| November 27, 2025 | 26.02 | 26.18 | 26.18 | 26.47 | 25.71 | 1.6M |
| November 26, 2025 | 26.03 | 26.02 | 26.02 | 26.78 | 25.95 | 2.27M |
| November 25, 2025 | 25.78 | 26.01 | 26.01 | 26.35 | 25.5 | 2.84M |
| November 24, 2025 | 25.72 | 25.48 | 25.48 | 25.89 | 25.08 | 2.29M |
| November 21, 2025 | 26.15 | 25.48 | 25.48 | 26.62 | 25.08 | 3.17M |
| November 20, 2025 | 27.68 | 26.52 | 26.52 | 27.94 | 26.23 | 4.14M |
| November 19, 2025 | 29.19 | 27.54 | 27.54 | 29.47 | 27.3 | 4.41M |
| November 18, 2025 | 29.28 | 29.26 | 29.26 | 29.64 | 29.02 | 3.12M |
| November 17, 2025 | 28.87 | 29.12 | 29.12 | 29.31 | 28.61 | 2.69M |
| November 14, 2025 | 30.72 | 28.84 | 28.84 | 30.72 | 28.8 | 4.33M |
| November 13, 2025 | 30.72 | 29.48 | 29.48 | 31.22 | 29.35 | 5.14M |
| November 12, 2025 | 30.15 | 30.3 | 30.3 | 31.29 | 29.15 | 5.51M |
| November 11, 2025 | 30.9 | 30.44 | 30.44 | 31.1 | 30.05 | 4.63M |
| November 10, 2025 | 29.87 | 31.07 | 31.07 | 31.74 | 29.58 | 8.66M |
| November 07, 2025 | 30.72 | 29.6 | 29.6 | 31 | 29.5 | 5.11M |
| November 06, 2025 | 31.66 | 30.44 | 30.44 | 31.75 | 30.16 | 6.98M |
| November 05, 2025 | 31.46 | 31.63 | 31.63 | 32.5 | 30.83 | 9.48M |
| November 04, 2025 | 31.01 | 32.17 | 32.17 | 33.74 | 30.6 | 13.82M |
| November 03, 2025 | 30.66 | 30.78 | 30.78 | 31.46 | 30.01 | 12.72M |
| October 31, 2025 | 25.22 | 30.38 | 30.38 | 30.38 | 25.18 | 9.1M |
| October 30, 2025 | 24.86 | 25.32 | 25.32 | 25.94 | 24.63 | 2.84M |
| October 29, 2025 | 25.23 | 24.88 | 24.88 | 25.42 | 24.61 | 2.26M |
| October 28, 2025 | 25.46 | 25.23 | 25.23 | 25.65 | 24.9 | 1.97M |
| October 27, 2025 | 26.53 | 25.5 | 25.5 | 26.53 | 25.11 | 3.06M |
| October 24, 2025 | 26.5 | 26.5 | 26.5 | 26.6 | 26.1 | 2.08M |
| October 23, 2025 | 26.92 | 26.43 | 26.43 | 27 | 26.03 | 2.08M |
| October 22, 2025 | 27.06 | 26.9 | 26.9 | 27.39 | 26.6 | 2.74M |
| October 21, 2025 | 26.4 | 27.05 | 27.05 | 27.75 | 25.76 | 6.05M |
| October 20, 2025 | 24.82 | 26.04 | 26.04 | 26.44 | 24.7 | 5.39M |
| October 17, 2025 | 24.87 | 24.55 | 24.55 | 25.75 | 24.21 | 3.61M |
| October 16, 2025 | 25.08 | 24.44 | 24.44 | 25.08 | 24.14 | 2.09M |
| October 15, 2025 | 25 | 25.18 | 25.18 | 25.59 | 24.95 | 2.92M |
| October 14, 2025 | 24.3 | 25.06 | 25.06 | 26.5 | 24.3 | 5.76M |
| October 13, 2025 | 23.66 | 24.22 | 24.22 | 24.86 | 23.23 | 2.81M |
| October 10, 2025 | 25.38 | 24.48 | 24.48 | 25.47 | 24.44 | 2.76M |
| October 09, 2025 | 26.28 | 25.3 | 25.3 | 26.78 | 25.15 | 5M |
| September 30, 2025 | 24.83 | 26.28 | 26.28 | 27.16 | 24.39 | 5.26M |
| September 29, 2025 | 24.64 | 24.7 | 24.7 | 25.32 | 24.26 | 2.62M |
| September 26, 2025 | 24.78 | 24.46 | 24.46 | 24.78 | 24.17 | 1.99M |
| September 25, 2025 | 25.48 | 24.77 | 24.77 | 25.62 | 24.72 | 2.18M |
| September 24, 2025 | 25.22 | 25.5 | 25.5 | 25.7 | 24.74 | 2.55M |
| September 23, 2025 | 27.21 | 25.25 | 25.25 | 27.21 | 24.58 | 4.56M |
| September 22, 2025 | 27.68 | 26.11 | 26.11 | 27.68 | 25.9 | 3.46M |
| September 19, 2025 | 27.21 | 27.2 | 27.2 | 28 | 26.77 | 3.52M |
| September 18, 2025 | 27.7 | 27.35 | 27.35 | 28.12 | 26.91 | 4.5M |
| September 17, 2025 | 26.82 | 27.7 | 27.7 | 28.4 | 26.62 | 5.58M |
| September 16, 2025 | 25.08 | 26.9 | 26.9 | 27.44 | 24.92 | 6.42M |
| September 15, 2025 | 24.82 | 25.24 | 25.24 | 25.25 | 24.35 | 3.93M |
| September 12, 2025 | 23.87 | 24.92 | 24.92 | 24.95 | 23.75 | 5.65M |
| September 11, 2025 | 23.4 | 23.87 | 23.87 | 24.2 | 22.61 | 5.52M |
| September 10, 2025 | 22.35 | 23.4 | 23.4 | 23.72 | 22.26 | 4.3M |
| September 09, 2025 | 22.11 | 22.36 | 22.36 | 22.36 | 21.91 | 3.43M |
| September 08, 2025 | 21.5 | 22.14 | 22.14 | 22.18 | 21.5 | 2.46M |
| September 05, 2025 | 21.25 | 21.48 | 21.48 | 21.54 | 20.96 | 1.75M |