30.26
+1.46(+5.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 28.6 | 30.26 | 30.26 | 30.8 | 28.59 | 4.89M |
| January 14, 2026 | 29.03 | 28.8 | 28.8 | 29.61 | 28.5 | 3.82M |
| January 13, 2026 | 29.29 | 29.03 | 29.03 | 29.5 | 28.66 | 4.13M |
| January 12, 2026 | 29.14 | 29.21 | 29.21 | 29.28 | 28.5 | 3.2M |
| January 09, 2026 | 28.87 | 29.2 | 29.2 | 29.39 | 28.3 | 3.81M |
| January 08, 2026 | 28.6 | 28.77 | 28.77 | 29.19 | 28.32 | 2.35M |
| January 07, 2026 | 28.11 | 28.6 | 28.6 | 29.19 | 27.7 | 3.37M |
| January 06, 2026 | 29 | 27.97 | 27.97 | 29.09 | 27.88 | 3.53M |
| January 05, 2026 | 26.4 | 28.94 | 28.94 | 29.2 | 26.39 | 5.69M |
| December 31, 2025 | 27.13 | 26.06 | 26.06 | 27.13 | 25.98 | 1.65M |
| December 30, 2025 | 26.92 | 27.09 | 27.09 | 27.79 | 26.79 | 1.59M |
| December 29, 2025 | 27.55 | 27.03 | 27.03 | 28.28 | 26.82 | 1.95M |
| December 26, 2025 | 26.75 | 27.55 | 27.55 | 27.88 | 26.68 | 2.17M |
| December 25, 2025 | 26.79 | 26.75 | 26.75 | 26.89 | 26.3 | 1.31M |
| December 24, 2025 | 26.56 | 26.76 | 26.76 | 26.83 | 26.3 | 1.15M |
| December 23, 2025 | 27.93 | 26.55 | 26.55 | 27.93 | 26.5 | 2.05M |
| December 22, 2025 | 28.01 | 27.61 | 27.61 | 28.37 | 27.3 | 1.61M |
| December 19, 2025 | 28.13 | 28.04 | 28.04 | 28.24 | 27.4 | 1.74M |
| December 18, 2025 | 27.95 | 28.12 | 28.12 | 28.68 | 27.7 | 1.64M |
| December 17, 2025 | 28.12 | 28 | 28 | 28.23 | 27.26 | 2.09M |
| December 16, 2025 | 29.09 | 27.97 | 27.97 | 29.4 | 27.72 | 2.62M |
| December 15, 2025 | 28.14 | 28.92 | 28.92 | 29.73 | 27.72 | 3.41M |
| December 12, 2025 | 27.77 | 28.12 | 28.12 | 28.97 | 27.26 | 2.62M |
| December 11, 2025 | 28.07 | 27.78 | 27.78 | 28.4 | 27.64 | 1.91M |
| December 10, 2025 | 27.33 | 28.14 | 28.14 | 28.2 | 26.98 | 2.85M |
| December 09, 2025 | 26.78 | 27.63 | 27.63 | 27.98 | 26.61 | 3.3M |
| December 08, 2025 | 27.49 | 26.76 | 26.76 | 27.65 | 26.68 | 2.24M |
| 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 |