27.07
+0.83(+3.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 26.24 | 26.24 | 26.24 | 26.59 | 25.94 | 3.18M |
| December 23, 2025 | 26.6 | 26.37 | 26.37 | 26.98 | 26.25 | 4.95M |
| December 22, 2025 | 26.38 | 26.52 | 26.52 | 26.98 | 25.95 | 6.41M |
| December 19, 2025 | 25.19 | 26.16 | 26.16 | 26.38 | 25.11 | 5.23M |
| December 18, 2025 | 25.52 | 25.19 | 25.19 | 25.83 | 25.15 | 3.73M |
| December 17, 2025 | 25.99 | 25.85 | 25.85 | 26.46 | 25.6 | 5.56M |
| December 16, 2025 | 24.55 | 26 | 26 | 26.94 | 24.55 | 10.25M |
| December 15, 2025 | 25.35 | 24.61 | 24.61 | 25.5 | 24.56 | 2.87M |
| December 12, 2025 | 24.73 | 25.4 | 25.4 | 25.63 | 24.66 | 3.95M |
| December 11, 2025 | 24.54 | 24.84 | 24.84 | 25.3 | 24.53 | 2.63M |
| December 10, 2025 | 24.32 | 24.63 | 24.63 | 24.84 | 24.09 | 1.66M |
| December 09, 2025 | 24.45 | 24.5 | 24.5 | 25.14 | 24.34 | 2.87M |
| December 08, 2025 | 24.55 | 24.45 | 24.45 | 24.67 | 24.38 | 1.95M |
| December 05, 2025 | 24.38 | 24.51 | 24.51 | 24.54 | 24.18 | 1.49M |
| December 04, 2025 | 24.6 | 24.45 | 24.45 | 24.65 | 24.28 | 1.46M |
| December 03, 2025 | 24.93 | 24.64 | 24.64 | 25.36 | 24.56 | 2.3M |
| December 02, 2025 | 24.31 | 24.9 | 24.9 | 25.48 | 24.15 | 4.07M |
| December 01, 2025 | 24.33 | 24.38 | 24.38 | 24.6 | 24.08 | 2.44M |
| November 28, 2025 | 24.6 | 24.33 | 24.33 | 24.9 | 24.23 | 2.87M |
| November 27, 2025 | 23.81 | 24.88 | 24.88 | 25.11 | 23.74 | 5.21M |
| November 26, 2025 | 23.1 | 24.06 | 24.06 | 24.47 | 23.05 | 4.08M |
| November 25, 2025 | 22.82 | 23.05 | 23.05 | 23.37 | 22.71 | 1.35M |
| November 24, 2025 | 22.62 | 22.71 | 22.71 | 22.99 | 22.5 | 1.31M |
| November 21, 2025 | 23.23 | 22.59 | 22.59 | 23.45 | 22.55 | 1.62M |
| November 20, 2025 | 23.82 | 23.39 | 23.39 | 23.88 | 23.25 | 1.16M |
| November 19, 2025 | 24.15 | 23.74 | 23.74 | 24.18 | 23.73 | 1.37M |
| November 18, 2025 | 24.25 | 24.16 | 24.16 | 24.26 | 23.73 | 1.97M |
| November 17, 2025 | 24.2 | 24.2 | 24.2 | 24.35 | 24.03 | 1.08M |
| November 14, 2025 | 24.3 | 24.28 | 24.28 | 24.73 | 24.08 | 2.15M |
| November 13, 2025 | 24.03 | 24.35 | 24.35 | 24.35 | 23.72 | 2.03M |
| November 12, 2025 | 24.13 | 24.06 | 24.06 | 24.43 | 23.85 | 1.7M |
| November 11, 2025 | 24.45 | 24.17 | 24.17 | 24.45 | 24.02 | 2.77M |
| November 10, 2025 | 25.06 | 24.5 | 24.5 | 25.09 | 24.29 | 2.28M |
| November 07, 2025 | 25.2 | 24.71 | 24.71 | 25.34 | 24.67 | 2.71M |
| November 06, 2025 | 25.51 | 25.35 | 25.35 | 25.64 | 25.2 | 2.58M |
| November 05, 2025 | 25.26 | 25.63 | 25.63 | 25.7 | 25.14 | 1.55M |
| November 04, 2025 | 25.88 | 25.47 | 25.47 | 25.88 | 25.34 | 1.81M |
| November 03, 2025 | 25.75 | 25.83 | 25.83 | 25.88 | 25.52 | 2.48M |
| October 31, 2025 | 25.27 | 25.75 | 25.75 | 26.37 | 25.03 | 4.24M |
| October 30, 2025 | 26.2 | 25.27 | 25.27 | 26.3 | 25.25 | 4.45M |
| October 29, 2025 | 25.52 | 26.2 | 26.2 | 26.43 | 25.03 | 6.39M |
| October 28, 2025 | 26.96 | 25.5 | 25.5 | 26.99 | 25.22 | 10.82M |
| October 27, 2025 | 27.75 | 28.68 | 28.68 | 29.17 | 27.5 | 9.74M |
| October 24, 2025 | 26.13 | 26.83 | 26.83 | 26.85 | 26.07 | 2.58M |
| October 23, 2025 | 25.98 | 26.13 | 26.13 | 26.15 | 25.64 | 1.47M |
| October 22, 2025 | 25.71 | 25.91 | 25.91 | 26.3 | 25.5 | 1.94M |
| October 21, 2025 | 25.58 | 25.71 | 25.71 | 25.82 | 25.22 | 1.72M |
| October 20, 2025 | 25.16 | 25.32 | 25.32 | 25.43 | 24.99 | 1.74M |
| October 17, 2025 | 25.89 | 24.93 | 24.93 | 26.05 | 24.9 | 3.23M |
| October 16, 2025 | 26.49 | 25.85 | 25.85 | 26.51 | 25.8 | 1.93M |
| October 15, 2025 | 26.01 | 26.48 | 26.48 | 26.49 | 25.57 | 2.21M |
| October 14, 2025 | 26.63 | 25.91 | 25.91 | 27.15 | 25.76 | 3.57M |
| October 13, 2025 | 26 | 26.5 | 26.5 | 26.51 | 25.16 | 3.16M |
| October 10, 2025 | 26.62 | 26.58 | 26.58 | 27.09 | 26.55 | 2.25M |
| October 09, 2025 | 27.37 | 26.6 | 26.6 | 27.43 | 26.58 | 4.12M |
| September 30, 2025 | 27.89 | 27.36 | 27.36 | 27.89 | 27.17 | 3.05M |
| September 29, 2025 | 27.65 | 27.76 | 27.76 | 27.96 | 27.36 | 2.04M |
| September 26, 2025 | 28.23 | 27.85 | 27.85 | 28.35 | 27.71 | 2.16M |
| September 25, 2025 | 28.3 | 28.34 | 28.34 | 28.54 | 27.75 | 3.16M |
| September 24, 2025 | 28.01 | 28.24 | 28.24 | 28.26 | 27.72 | 2.65M |