27.88
+0.13(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.5 | 27.87 | 27.87 | 28.52 | 27.45 | 92.09M |
| December 24, 2025 | 27.01 | 27.75 | 27.75 | 27.81 | 26.73 | 72.51M |
| December 23, 2025 | 28.31 | 27.4 | 27.4 | 28.58 | 27.02 | 104.05M |
| December 22, 2025 | 27.83 | 28.55 | 28.55 | 29.33 | 27.6 | 147.45M |
| December 19, 2025 | 26.58 | 27.58 | 27.58 | 28.49 | 26.1 | 147.82M |
| December 18, 2025 | 27 | 26.31 | 26.31 | 27.18 | 26.21 | 105.29M |
| December 17, 2025 | 25.6 | 26.7 | 26.7 | 26.8 | 25.48 | 113.49M |
| December 16, 2025 | 26.2 | 25.31 | 25.31 | 26.39 | 25.08 | 85.61M |
| December 15, 2025 | 26.04 | 26.77 | 26.77 | 27.27 | 25.67 | 125.84M |
| December 12, 2025 | 25.28 | 26.48 | 26.48 | 26.9 | 25.01 | 143.17M |
| December 11, 2025 | 25.08 | 25.4 | 25.4 | 25.82 | 24.58 | 120.21M |
| December 10, 2025 | 24.5 | 24.88 | 24.88 | 25.08 | 24.11 | 64.61M |
| December 09, 2025 | 24.8 | 24.63 | 24.63 | 24.99 | 24.31 | 81.98M |
| December 08, 2025 | 23.29 | 24.85 | 24.85 | 25.26 | 23.27 | 133.6M |
| December 05, 2025 | 22.51 | 22.97 | 22.97 | 23.06 | 22.35 | 41.87M |
| December 04, 2025 | 22.67 | 22.53 | 22.53 | 22.67 | 22.2 | 30.58M |
| December 03, 2025 | 23.1 | 22.72 | 22.72 | 23.3 | 22.7 | 31.45M |
| December 02, 2025 | 23.35 | 22.92 | 22.92 | 23.74 | 22.86 | 53.33M |
| December 01, 2025 | 22.99 | 23.74 | 23.74 | 23.85 | 22.91 | 55.81M |
| November 28, 2025 | 22.84 | 22.86 | 22.86 | 22.99 | 22.67 | 20.24M |
| November 27, 2025 | 23.05 | 22.92 | 22.92 | 23.39 | 22.9 | 42.03M |
| November 26, 2025 | 22.83 | 23.3 | 23.3 | 24.1 | 22.64 | 57.45M |
| November 25, 2025 | 22.2 | 22.83 | 22.83 | 23.03 | 22.16 | 37.34M |
| November 24, 2025 | 21.82 | 22.09 | 22.09 | 22.18 | 21.67 | 21.08M |
| November 21, 2025 | 21.95 | 21.61 | 21.61 | 22.19 | 21.58 | 29.09M |
| November 20, 2025 | 22.93 | 22.58 | 22.58 | 23.05 | 22.55 | 16.86M |
| November 19, 2025 | 23.01 | 22.78 | 22.78 | 23.14 | 22.52 | 22.08M |
| November 18, 2025 | 23.08 | 23.06 | 23.06 | 23.27 | 22.88 | 16.88M |
| November 17, 2025 | 23.01 | 23.12 | 23.12 | 23.26 | 22.88 | 19.28M |
| November 14, 2025 | 23.4 | 23.12 | 23.12 | 23.45 | 23.12 | 18.44M |
| November 13, 2025 | 23.32 | 23.5 | 23.5 | 23.52 | 23.11 | 18.83M |
| November 12, 2025 | 23.71 | 23.4 | 23.4 | 23.78 | 23.28 | 20.56M |
| November 11, 2025 | 24.14 | 23.83 | 23.83 | 24.28 | 23.73 | 21.55M |
| November 10, 2025 | 24.33 | 24.13 | 24.13 | 24.61 | 23.91 | 28.21M |
| November 07, 2025 | 24.1 | 24.33 | 24.33 | 24.44 | 23.92 | 28.83M |
| November 06, 2025 | 23.86 | 24.25 | 24.25 | 24.26 | 23.79 | 34.96M |
| November 05, 2025 | 23.5 | 23.76 | 23.76 | 23.93 | 23.42 | 20.39M |
| November 04, 2025 | 24.28 | 23.81 | 23.81 | 24.28 | 23.6 | 25.34M |
| November 03, 2025 | 24.19 | 24.28 | 24.28 | 24.31 | 23.85 | 28.27M |
| October 31, 2025 | 25.1 | 24.31 | 24.31 | 25.15 | 24.26 | 48.3M |
| October 30, 2025 | 26.49 | 25.09 | 25.09 | 26.49 | 25 | 53.84M |
| October 29, 2025 | 26.35 | 26.25 | 26.25 | 26.46 | 25.91 | 28.56M |
| October 28, 2025 | 26.13 | 26.24 | 26.24 | 26.52 | 26.08 | 32.6M |
| October 27, 2025 | 25.71 | 26.25 | 26.25 | 26.4 | 25.71 | 41.4M |
| October 24, 2025 | 25.33 | 25.56 | 25.56 | 25.66 | 25.2 | 34.85M |
| October 23, 2025 | 25.6 | 25.1 | 25.1 | 25.66 | 24.45 | 38.33M |
| October 22, 2025 | 25.96 | 25.67 | 25.67 | 25.99 | 25.57 | 25.07M |
| October 21, 2025 | 25.66 | 26.15 | 26.15 | 26.39 | 25.49 | 38.11M |
| October 20, 2025 | 25.9 | 25.83 | 25.83 | 26.6 | 25.57 | 34.86M |
| October 17, 2025 | 27.15 | 25.55 | 25.55 | 27.29 | 25.51 | 47.06M |
| October 16, 2025 | 26.38 | 26.62 | 26.62 | 27.15 | 26.04 | 57.96M |
| October 15, 2025 | 25.35 | 26.25 | 26.25 | 26.88 | 25.29 | 64.38M |
| October 14, 2025 | 26.9 | 25.24 | 25.24 | 27.18 | 25.09 | 59.11M |
| October 13, 2025 | 26 | 26.85 | 26.85 | 27.19 | 25.9 | 42.61M |
| October 10, 2025 | 27.51 | 27.25 | 27.25 | 27.95 | 26.83 | 55.52M |
| October 09, 2025 | 27.49 | 27.81 | 27.81 | 28.5 | 27.49 | 64.44M |
| September 30, 2025 | 28.59 | 27.45 | 27.45 | 28.71 | 27.33 | 52.58M |
| September 29, 2025 | 28 | 27.98 | 27.98 | 28.29 | 27.49 | 49.23M |
| September 26, 2025 | 29.14 | 28.15 | 28.15 | 29.68 | 28.13 | 59.08M |
| September 25, 2025 | 28.4 | 29.14 | 29.14 | 29.83 | 28.27 | 94.15M |