26.27
+1.06(+4.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 25.47 | 26.27 | 26.27 | 26.4 | 25.03 | 61.29M |
| November 10, 2025 | 22.97 | 25.21 | 25.21 | 25.21 | 22.95 | 52.73M |
| November 07, 2025 | 22.93 | 22.92 | 22.92 | 23.18 | 22.81 | 6.05M |
| November 06, 2025 | 23.22 | 22.88 | 22.88 | 23.27 | 22.85 | 7.72M |
| November 05, 2025 | 23.03 | 23.34 | 23.34 | 23.48 | 23 | 11.88M |
| November 04, 2025 | 22.9 | 22.96 | 22.96 | 23.25 | 22.78 | 9.35M |
| November 03, 2025 | 22.51 | 23.06 | 23.06 | 23.1 | 22.34 | 18.16M |
| October 31, 2025 | 22.18 | 22.51 | 22.51 | 22.59 | 22.1 | 17.99M |
| October 30, 2025 | 21.85 | 21.78 | 21.78 | 21.96 | 21.73 | 6.08M |
| October 29, 2025 | 21.95 | 21.84 | 21.84 | 22 | 21.74 | 7.14M |
| October 28, 2025 | 22.16 | 21.94 | 21.94 | 22.25 | 21.93 | 7.37M |
| October 27, 2025 | 22.16 | 22.2 | 22.2 | 22.31 | 22.05 | 5.96M |
| October 24, 2025 | 22.27 | 22.15 | 22.15 | 22.29 | 22.08 | 5.58M |
| October 23, 2025 | 22.21 | 22.26 | 22.26 | 22.28 | 22.05 | 4.56M |
| October 22, 2025 | 22.34 | 22.22 | 22.22 | 22.37 | 22.2 | 4.15M |
| October 21, 2025 | 22.45 | 22.37 | 22.37 | 22.52 | 22.28 | 5.09M |
| October 20, 2025 | 21.98 | 22.43 | 22.43 | 22.52 | 21.89 | 12.32M |
| October 17, 2025 | 22.2 | 21.8 | 21.8 | 22.25 | 21.8 | 8.64M |
| October 16, 2025 | 22.3 | 22.2 | 22.2 | 22.37 | 22.16 | 5.71M |
| October 15, 2025 | 22.25 | 22.29 | 22.29 | 22.36 | 22.21 | 7.14M |
| October 14, 2025 | 22.26 | 22.22 | 22.22 | 22.43 | 22.2 | 8M |
| October 13, 2025 | 22.1 | 22.26 | 22.26 | 22.34 | 22 | 9.95M |
| October 10, 2025 | 22.34 | 22.55 | 22.55 | 22.66 | 22.26 | 14.98M |
| October 09, 2025 | 22.95 | 22.34 | 22.34 | 22.95 | 22.15 | 20.7M |
| September 30, 2025 | 23.23 | 23.05 | 23.05 | 23.3 | 23.05 | 8.76M |
| September 29, 2025 | 23.23 | 23.21 | 23.21 | 23.33 | 23 | 9.23M |
| September 26, 2025 | 23.45 | 23.23 | 23.23 | 23.57 | 23.12 | 9.51M |
| September 25, 2025 | 23.54 | 23.5 | 23.5 | 23.58 | 23.2 | 12.33M |
| September 24, 2025 | 23.51 | 23.54 | 23.54 | 23.7 | 23.3 | 13.93M |
| September 23, 2025 | 24.2 | 23.63 | 23.63 | 24.22 | 23.37 | 16.29M |
| September 22, 2025 | 24.72 | 24.4 | 24.4 | 24.74 | 23.94 | 22.58M |
| September 19, 2025 | 24.95 | 24.93 | 24.93 | 25.4 | 24.46 | 30.65M |
| September 18, 2025 | 24.4 | 24.95 | 24.95 | 25.35 | 24.21 | 39.87M |
| September 17, 2025 | 24.34 | 24.26 | 24.26 | 24.72 | 23.83 | 23.46M |
| September 16, 2025 | 24.48 | 24.18 | 24.18 | 24.52 | 23.88 | 23.3M |
| September 15, 2025 | 23.25 | 24.2 | 24.2 | 24.48 | 23.25 | 32.04M |
| September 12, 2025 | 23.4 | 23.23 | 23.23 | 23.55 | 23.21 | 10.31M |
| September 11, 2025 | 23.54 | 23.47 | 23.47 | 23.54 | 23.05 | 14.96M |
| September 10, 2025 | 23.48 | 23.55 | 23.55 | 23.96 | 23.41 | 13.86M |
| September 09, 2025 | 23.43 | 23.33 | 23.33 | 23.5 | 23.22 | 8.37M |
| September 08, 2025 | 23.28 | 23.41 | 23.41 | 23.62 | 23.18 | 14.54M |
| September 05, 2025 | 22.97 | 23.27 | 23.27 | 23.29 | 22.61 | 14.16M |
| September 04, 2025 | 22.72 | 22.96 | 22.96 | 23.07 | 22.7 | 13.61M |
| September 03, 2025 | 23.15 | 22.72 | 22.72 | 23.25 | 22.7 | 10.96M |
| September 02, 2025 | 23.04 | 23.06 | 23.06 | 23.13 | 22.88 | 13.01M |
| September 01, 2025 | 23.23 | 23.04 | 23.04 | 23.24 | 22.97 | 15.9M |
| August 29, 2025 | 23.35 | 23.23 | 23.23 | 23.55 | 23.19 | 11.86M |
| August 28, 2025 | 23.2 | 23.35 | 23.35 | 23.72 | 23.02 | 18.88M |
| August 27, 2025 | 23.43 | 23.05 | 23.05 | 23.48 | 23.03 | 15.86M |
| August 26, 2025 | 23.61 | 23.46 | 23.46 | 23.69 | 23.43 | 12.11M |
| August 25, 2025 | 23.42 | 23.61 | 23.61 | 23.66 | 23.29 | 15.63M |
| August 22, 2025 | 23.36 | 23.41 | 23.41 | 23.53 | 23.18 | 13.82M |
| August 21, 2025 | 23.08 | 23.39 | 23.39 | 23.59 | 22.94 | 18.4M |
| August 20, 2025 | 22.62 | 23.08 | 23.08 | 23.15 | 22.52 | 16.78M |
| August 19, 2025 | 22.8 | 22.68 | 22.68 | 22.91 | 22.63 | 8.84M |
| August 18, 2025 | 22.67 | 22.8 | 22.8 | 22.96 | 22.59 | 14.66M |
| August 15, 2025 | 22.38 | 22.63 | 22.63 | 22.63 | 22.27 | 11.67M |
| August 14, 2025 | 22.45 | 22.42 | 22.42 | 22.78 | 22.37 | 11.87M |
| August 13, 2025 | 22.58 | 22.41 | 22.41 | 22.62 | 22.35 | 8.74M |
| August 12, 2025 | 22.31 | 22.4 | 22.4 | 22.41 | 22.25 | 7.64M |