27.90
+0.86(+3.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.99 | 27.9 | 27.9 | 28.12 | 26.91 | 17.12M |
| December 24, 2025 | 26.24 | 27.04 | 27.04 | 27.14 | 26.1 | 14.1M |
| December 23, 2025 | 26.91 | 26.25 | 26.25 | 26.91 | 26.12 | 12.6M |
| December 22, 2025 | 27.14 | 26.98 | 26.98 | 27.16 | 26.68 | 10.53M |
| December 19, 2025 | 27.16 | 27.07 | 27.07 | 27.66 | 27 | 10.71M |
| December 18, 2025 | 27 | 27.09 | 26.99 | 27.66 | 26.76 | 10.34M |
| December 17, 2025 | 27.17 | 27.15 | 27.05 | 28.2 | 26.57 | 12.65M |
| December 16, 2025 | 28.29 | 27.41 | 27.41 | 28.29 | 26.72 | 16.75M |
| December 15, 2025 | 27.15 | 28.3 | 28.3 | 28.78 | 27.1 | 33.27M |
| December 12, 2025 | 26.2 | 26.94 | 26.94 | 27 | 26.07 | 14.53M |
| December 11, 2025 | 26.43 | 26.2 | 26.2 | 26.67 | 26.2 | 7.33M |
| December 10, 2025 | 26.43 | 26.42 | 26.42 | 26.86 | 26.23 | 7.67M |
| December 09, 2025 | 26.73 | 26.62 | 26.62 | 27.19 | 26.42 | 9.91M |
| December 08, 2025 | 27.3 | 27.11 | 27.11 | 27.79 | 27.04 | 17.89M |
| December 05, 2025 | 25.96 | 26.46 | 26.46 | 26.53 | 25.8 | 8.36M |
| December 04, 2025 | 25.8 | 26.03 | 26.03 | 26.37 | 25.52 | 7.31M |
| December 03, 2025 | 26.04 | 25.85 | 25.85 | 26.09 | 25.08 | 12.99M |
| December 02, 2025 | 26.56 | 26.13 | 26.13 | 26.56 | 26.1 | 6.7M |
| December 01, 2025 | 26.58 | 26.59 | 26.59 | 26.92 | 26.48 | 7.39M |
| November 28, 2025 | 26.38 | 26.55 | 26.55 | 26.79 | 26.31 | 7.38M |
| November 27, 2025 | 26.4 | 26.31 | 26.31 | 26.6 | 26.31 | 7.59M |
| November 26, 2025 | 27.17 | 26.5 | 26.5 | 27.25 | 26.38 | 11.34M |
| November 25, 2025 | 27.86 | 27.32 | 27.32 | 27.86 | 27.19 | 14.22M |
| November 24, 2025 | 26.28 | 27.88 | 27.88 | 27.97 | 26.18 | 20.22M |
| November 21, 2025 | 26.5 | 26.17 | 26.17 | 27.15 | 25.92 | 9.21M |
| November 20, 2025 | 27.32 | 26.75 | 26.75 | 27.32 | 26.62 | 7.2M |
| November 19, 2025 | 26.51 | 27.31 | 27.31 | 27.72 | 26.45 | 13.47M |
| November 18, 2025 | 27.83 | 26.73 | 26.73 | 27.9 | 26.61 | 12.71M |
| November 17, 2025 | 27.83 | 27.23 | 27.23 | 28 | 27.14 | 11.59M |
| November 14, 2025 | 27 | 27.13 | 27.13 | 27.84 | 26.9 | 12.38M |
| November 13, 2025 | 26.57 | 27.1 | 27.1 | 27.2 | 26.38 | 8.57M |
| November 12, 2025 | 26.67 | 26.56 | 26.56 | 26.88 | 26.26 | 6.88M |
| November 11, 2025 | 27.15 | 26.89 | 26.89 | 27.29 | 26.8 | 6.36M |
| November 10, 2025 | 27.3 | 27.08 | 27.08 | 27.53 | 26.73 | 11.46M |
| November 07, 2025 | 27.42 | 27.3 | 27.3 | 27.61 | 27.22 | 6.65M |
| November 06, 2025 | 27.48 | 27.61 | 27.61 | 27.77 | 27.36 | 9.41M |
| November 05, 2025 | 27.08 | 27.6 | 27.6 | 27.89 | 27 | 8.33M |
| November 04, 2025 | 28.15 | 27.37 | 27.37 | 28.2 | 27.08 | 12.48M |
| November 03, 2025 | 28.6 | 28.34 | 28.34 | 28.6 | 27.61 | 11.07M |
| October 31, 2025 | 28.45 | 28.56 | 28.56 | 29 | 28.37 | 8.97M |
| October 30, 2025 | 29.6 | 28.5 | 28.5 | 29.6 | 28.46 | 15.22M |
| October 29, 2025 | 29 | 29.43 | 29.43 | 29.67 | 28.77 | 16.6M |
| October 28, 2025 | 29.1 | 29.36 | 29.36 | 29.63 | 28.81 | 16.48M |
| October 27, 2025 | 29.55 | 29.28 | 29.28 | 30 | 28.83 | 21.29M |
| October 24, 2025 | 28.75 | 29.11 | 29.11 | 29.61 | 28.7 | 19.72M |
| October 23, 2025 | 28.63 | 28.55 | 28.55 | 28.69 | 27.96 | 8.97M |
| October 22, 2025 | 29.2 | 28.6 | 28.6 | 29.27 | 28.51 | 10.75M |
| October 21, 2025 | 29.4 | 29.45 | 29.45 | 29.73 | 29.02 | 12.13M |
| October 20, 2025 | 30.02 | 29.41 | 29.41 | 30.23 | 29 | 14.14M |
| October 17, 2025 | 31.5 | 29.67 | 29.67 | 31.66 | 29.6 | 15.13M |
| October 16, 2025 | 32.76 | 31.54 | 31.54 | 33 | 31.19 | 15.34M |
| October 15, 2025 | 32.42 | 32.2 | 32.2 | 32.5 | 31.36 | 17.03M |
| October 14, 2025 | 33.81 | 32.45 | 32.45 | 33.99 | 32.11 | 24.78M |
| October 13, 2025 | 33.1 | 33.75 | 33.75 | 35.29 | 32.99 | 23.98M |
| October 10, 2025 | 35.02 | 34.5 | 34.5 | 36.58 | 34.2 | 29.44M |
| October 09, 2025 | 34 | 35.02 | 35.02 | 35.98 | 33 | 32.47M |
| September 30, 2025 | 31.59 | 34.42 | 34.42 | 34.42 | 30.85 | 36.63M |
| September 29, 2025 | 31.01 | 31.29 | 31.29 | 31.48 | 30.4 | 13.84M |
| September 26, 2025 | 31.13 | 31 | 31 | 31.6 | 30.74 | 14.58M |
| September 25, 2025 | 30.97 | 31.3 | 31.3 | 32.05 | 30.6 | 18.49M |