26.20
-1.37(-4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 28 | 26.2 | 26.2 | 28 | 25.81 | 4.46M |
| January 14, 2026 | 26.05 | 27.57 | 27.57 | 27.89 | 25.96 | 5.7M |
| January 13, 2026 | 26.4 | 26 | 26 | 26.81 | 25.7 | 2.38M |
| January 12, 2026 | 25.45 | 26.38 | 26.38 | 26.65 | 25.45 | 3.45M |
| January 09, 2026 | 25.08 | 25.15 | 25.15 | 25.21 | 24.65 | 1.77M |
| January 08, 2026 | 24.17 | 24.97 | 24.97 | 25.22 | 24.17 | 2.55M |
| January 07, 2026 | 24.36 | 24.16 | 24.16 | 24.49 | 24.12 | 1.28M |
| January 06, 2026 | 24.52 | 24.38 | 24.38 | 24.95 | 24.26 | 1.4M |
| January 05, 2026 | 23.85 | 24.26 | 24.26 | 24.37 | 23.72 | 1.71M |
| December 31, 2025 | 23.89 | 23.85 | 23.85 | 24.08 | 23.6 | 1.18M |
| December 30, 2025 | 24.03 | 23.85 | 23.85 | 24.2 | 23.79 | 883,100 |
| December 29, 2025 | 24.17 | 23.96 | 23.96 | 24.2 | 23.8 | 877,040 |
| December 26, 2025 | 24.3 | 24.03 | 24.03 | 24.48 | 24.01 | 928,900 |
| December 25, 2025 | 24.25 | 24.3 | 24.3 | 24.39 | 24.09 | 879,466 |
| December 24, 2025 | 23.98 | 24.25 | 24.25 | 24.32 | 23.53 | 893,740 |
| December 23, 2025 | 23.81 | 23.77 | 23.77 | 24 | 23.66 | 940,500 |
| December 22, 2025 | 23.89 | 23.84 | 23.84 | 24.16 | 23.84 | 842,560 |
| December 19, 2025 | 23.66 | 23.8 | 23.8 | 23.9 | 23.66 | 767,190 |
| December 18, 2025 | 23.29 | 23.65 | 23.65 | 23.85 | 22.89 | 1.22M |
| December 17, 2025 | 23.2 | 23.25 | 23.25 | 23.4 | 22.62 | 1.26M |
| December 16, 2025 | 23.42 | 23.11 | 23.11 | 23.5 | 23.02 | 991,000 |
| December 15, 2025 | 23.62 | 23.47 | 23.47 | 23.98 | 23.36 | 1.07M |
| December 12, 2025 | 23.91 | 23.66 | 23.66 | 24.1 | 23.64 | 1.16M |
| December 11, 2025 | 24.45 | 23.81 | 23.81 | 24.59 | 23.8 | 1.05M |
| December 10, 2025 | 24.51 | 24.44 | 24.44 | 24.73 | 24.24 | 1.14M |
| December 09, 2025 | 25 | 24.64 | 24.64 | 25.14 | 24.64 | 904,200 |
| December 08, 2025 | 24.6 | 25.08 | 25.08 | 25.22 | 24.6 | 1.54M |
| December 05, 2025 | 23.81 | 24.47 | 24.47 | 24.5 | 23.56 | 1.09M |
| December 04, 2025 | 24.68 | 23.8 | 23.8 | 24.68 | 23.62 | 1.23M |
| December 03, 2025 | 24.86 | 24.2 | 24.2 | 24.9 | 24.12 | 1.23M |
| December 02, 2025 | 24.99 | 24.75 | 24.75 | 25.31 | 24.69 | 972,683 |
| December 01, 2025 | 25.28 | 25.2 | 25.2 | 25.49 | 25.11 | 1.11M |
| November 28, 2025 | 24.68 | 25.28 | 25.28 | 25.53 | 24.56 | 1.42M |
| November 27, 2025 | 24.6 | 24.78 | 24.78 | 24.93 | 24.51 | 777,540 |
| November 26, 2025 | 25.14 | 24.6 | 24.6 | 25.35 | 24.56 | 1.07M |
| November 25, 2025 | 25.14 | 25.07 | 25.07 | 25.55 | 25.07 | 1.1M |
| November 24, 2025 | 24.6 | 25.11 | 25.11 | 25.3 | 24.38 | 1.68M |
| November 21, 2025 | 25.07 | 24.15 | 24.15 | 25.45 | 24.06 | 1.87M |
| November 20, 2025 | 25.31 | 25.3 | 25.3 | 25.67 | 25.14 | 1.21M |
| November 19, 2025 | 26.08 | 25.3 | 25.3 | 26.28 | 25.27 | 1.67M |
| November 18, 2025 | 25.99 | 26.2 | 26.2 | 26.38 | 25.78 | 1.4M |
| November 17, 2025 | 26.36 | 26.08 | 26.08 | 26.55 | 25.92 | 1.2M |
| November 14, 2025 | 25.82 | 26.08 | 26.08 | 26.34 | 25.61 | 1.46M |
| November 13, 2025 | 25.72 | 25.88 | 25.88 | 25.99 | 25.43 | 1.37M |
| November 12, 2025 | 25.58 | 25.68 | 25.68 | 25.97 | 25.38 | 1.58M |
| November 11, 2025 | 25.5 | 25.69 | 25.69 | 25.7 | 25.45 | 1.16M |
| November 10, 2025 | 25.24 | 25.5 | 25.5 | 25.56 | 25.23 | 1.23M |
| November 07, 2025 | 25.5 | 25.39 | 25.39 | 25.78 | 25.27 | 1.18M |
| November 06, 2025 | 25.76 | 25.7 | 25.7 | 25.9 | 25.57 | 1.01M |
| November 05, 2025 | 25.38 | 25.76 | 25.76 | 26.26 | 25.3 | 2.08M |
| November 04, 2025 | 25.9 | 25.39 | 25.39 | 25.9 | 25.23 | 1.58M |
| November 03, 2025 | 25.87 | 25.9 | 25.9 | 26.05 | 25.63 | 1.6M |
| October 31, 2025 | 25.56 | 25.87 | 25.87 | 26.15 | 25.5 | 2M |
| October 30, 2025 | 26.7 | 25.75 | 25.75 | 26.8 | 25.68 | 3.68M |
| October 29, 2025 | 27.85 | 27.28 | 27.28 | 27.86 | 27.08 | 1.99M |
| October 28, 2025 | 27.71 | 27.77 | 27.77 | 27.93 | 27.37 | 1.45M |
| October 27, 2025 | 28 | 27.58 | 27.58 | 28 | 27.45 | 1.8M |
| October 24, 2025 | 27.44 | 27.73 | 27.73 | 27.94 | 27.43 | 1.28M |
| October 23, 2025 | 27.42 | 27.44 | 27.44 | 27.56 | 27.01 | 1.41M |
| October 22, 2025 | 27.55 | 27.42 | 27.42 | 27.8 | 27.28 | 1.24M |