26.84
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.19 | 26.84 | 26.84 | 27.27 | 26.72 | 30.64M |
| December 23, 2025 | 27.33 | 27.21 | 27.21 | 27.58 | 27.16 | 25.51M |
| December 22, 2025 | 27.52 | 27.33 | 27.33 | 27.55 | 27.23 | 23.19M |
| December 19, 2025 | 27.41 | 27.51 | 27.51 | 27.71 | 27.13 | 28.47M |
| December 18, 2025 | 27.45 | 27.41 | 27.41 | 27.61 | 27.21 | 17.99M |
| December 17, 2025 | 27.1 | 27.49 | 27.49 | 27.73 | 26.81 | 33.67M |
| December 16, 2025 | 27.36 | 27.19 | 27.19 | 27.47 | 27.05 | 20.93M |
| December 15, 2025 | 26.89 | 27.35 | 27.35 | 27.68 | 26.81 | 41.86M |
| December 12, 2025 | 26.68 | 26.94 | 26.94 | 27.02 | 26.48 | 35.93M |
| December 11, 2025 | 26.76 | 26.55 | 26.55 | 27.02 | 26.53 | 24.36M |
| December 10, 2025 | 26.71 | 26.7 | 26.7 | 26.97 | 26.6 | 24.04M |
| December 09, 2025 | 27.18 | 26.71 | 26.71 | 27.21 | 26.6 | 31.2M |
| December 08, 2025 | 27.52 | 27.17 | 27.17 | 27.62 | 27.01 | 38.13M |
| December 05, 2025 | 27.59 | 27.54 | 27.54 | 27.89 | 27.3 | 35.14M |
| December 04, 2025 | 27.94 | 27.6 | 27.6 | 28.07 | 27.56 | 30.29M |
| December 03, 2025 | 27.8 | 27.93 | 27.93 | 28.31 | 27.78 | 36.54M |
| December 02, 2025 | 27.5 | 27.76 | 27.76 | 28.16 | 27.44 | 36.07M |
| December 01, 2025 | 27.57 | 27.47 | 27.47 | 27.7 | 27.16 | 30.02M |
| November 28, 2025 | 27.42 | 27.58 | 27.58 | 27.64 | 27.24 | 27.93M |
| November 27, 2025 | 27.31 | 27.59 | 27.59 | 27.7 | 26.79 | 52.47M |
| November 26, 2025 | 26.95 | 27.4 | 27.4 | 27.4 | 26.82 | 36.38M |
| November 25, 2025 | 27 | 26.93 | 26.93 | 27.08 | 26.72 | 27.2M |
| November 24, 2025 | 27.03 | 26.92 | 26.92 | 27.28 | 26.85 | 38.5M |
| November 21, 2025 | 26.73 | 27.02 | 27.02 | 27.32 | 26.66 | 52.83M |
| November 20, 2025 | 26.5 | 26.79 | 26.79 | 27.1 | 26.41 | 28.62M |
| November 19, 2025 | 26.39 | 26.52 | 26.52 | 26.65 | 26.32 | 20.13M |
| November 18, 2025 | 26.57 | 26.34 | 26.34 | 26.73 | 26.25 | 20.63M |
| November 17, 2025 | 26.92 | 26.57 | 26.57 | 27.02 | 26.42 | 24M |
| November 14, 2025 | 27.24 | 26.93 | 26.93 | 27.46 | 26.88 | 31.32M |
| November 13, 2025 | 27.1 | 27.34 | 27.34 | 27.39 | 27.01 | 31.4M |
| November 12, 2025 | 26.99 | 27.2 | 27.2 | 27.54 | 26.95 | 46.43M |
| November 11, 2025 | 26.98 | 26.88 | 26.88 | 27.17 | 26.68 | 38.92M |
| November 10, 2025 | 26.6 | 27.1 | 27.1 | 27.18 | 26.45 | 41.21M |
| November 07, 2025 | 26.72 | 26.6 | 26.6 | 26.81 | 26.49 | 28.67M |
| November 06, 2025 | 26.65 | 26.96 | 26.69 | 27.15 | 26.6 | 42.54M |
| November 05, 2025 | 26.5 | 26.7 | 26.43 | 26.87 | 26.27 | 29.71M |
| November 04, 2025 | 26.58 | 26.65 | 26.65 | 27.08 | 26.5 | 44.79M |
| November 03, 2025 | 26.88 | 26.72 | 26.72 | 27.1 | 26.56 | 42.43M |
| October 31, 2025 | 26.25 | 26.81 | 26.81 | 27.09 | 26.11 | 105.76M |
| October 30, 2025 | 25.65 | 25.81 | 25.81 | 26.18 | 25.62 | 46.17M |
| October 29, 2025 | 25.52 | 25.6 | 25.6 | 25.66 | 25.37 | 21.51M |
| October 28, 2025 | 25.91 | 25.55 | 25.55 | 25.92 | 25.51 | 36.02M |
| October 27, 2025 | 25.73 | 25.9 | 25.9 | 26.04 | 25.63 | 40.64M |
| October 24, 2025 | 25.76 | 25.63 | 25.63 | 25.94 | 25.6 | 26.81M |
| October 23, 2025 | 25.56 | 25.76 | 25.76 | 25.94 | 25.5 | 32.07M |
| October 22, 2025 | 25.28 | 25.61 | 25.61 | 25.7 | 25.23 | 47.88M |
| October 21, 2025 | 25.12 | 25.35 | 25.35 | 25.41 | 25.06 | 42.12M |
| October 20, 2025 | 25.26 | 25.09 | 25.09 | 25.38 | 25 | 32.41M |
| October 17, 2025 | 25.18 | 25.02 | 25.02 | 25.5 | 25.01 | 44.22M |
| October 16, 2025 | 25.4 | 25.25 | 25.25 | 25.46 | 25.1 | 32.15M |
| October 15, 2025 | 25.42 | 25.41 | 25.41 | 25.61 | 25.16 | 41.71M |
| October 14, 2025 | 25.18 | 25.42 | 25.42 | 25.65 | 25.13 | 66.51M |
| October 13, 2025 | 25.14 | 25.12 | 25.12 | 25.26 | 24.95 | 52.22M |
| October 10, 2025 | 25.3 | 25.66 | 25.66 | 25.96 | 25.23 | 57.01M |
| October 09, 2025 | 25.1 | 25.44 | 25.44 | 25.46 | 24.81 | 61.48M |
| September 30, 2025 | 25.47 | 25.33 | 25.33 | 25.49 | 25.14 | 45.96M |
| September 29, 2025 | 25.66 | 25.55 | 25.55 | 25.71 | 25.22 | 47.21M |
| September 26, 2025 | 25.27 | 25.72 | 25.72 | 25.85 | 25.09 | 50.6M |
| September 25, 2025 | 25.82 | 25.35 | 25.35 | 25.83 | 25.25 | 51.23M |
| September 24, 2025 | 25.48 | 25.86 | 25.86 | 25.9 | 25.37 | 31.24M |