19.26
+0.36(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 18.85 | 19.26 | 19.26 | 19.41 | 18.61 | 39.8M |
| December 04, 2025 | 19.9 | 18.9 | 18.9 | 20 | 18.87 | 61.81M |
| December 03, 2025 | 22.58 | 20.7 | 20.7 | 22.7 | 20.7 | 66.89M |
| December 02, 2025 | 22.88 | 23 | 23 | 23.56 | 22.07 | 66.81M |
| December 01, 2025 | 23.7 | 22.84 | 22.84 | 24.14 | 22.55 | 72.24M |
| November 28, 2025 | 23.95 | 24.3 | 24.3 | 24.83 | 22.99 | 79.34M |
| November 27, 2025 | 23.5 | 24.34 | 24.34 | 25.25 | 23.29 | 99.74M |
| November 26, 2025 | 23.37 | 23.2 | 23.2 | 25.51 | 23.15 | 106.96M |
| November 25, 2025 | 22.05 | 23.37 | 23.37 | 24.26 | 22.05 | 106.1M |
| November 24, 2025 | 23.22 | 22.59 | 22.59 | 23.8 | 21.62 | 124.38M |
| November 21, 2025 | 22 | 24.02 | 24.02 | 24.75 | 22 | 149.73M |
| November 20, 2025 | 25.5 | 22.5 | 22.5 | 26.21 | 22 | 148.2M |
| November 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 5.32M |
| November 18, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 8.4M |
| November 17, 2025 | 17.88 | 19.69 | 19.69 | 19.69 | 17.88 | 34.32M |
| November 14, 2025 | 18.63 | 17.9 | 17.9 | 18.86 | 17.9 | 28.79M |
| November 13, 2025 | 18.09 | 18.95 | 18.95 | 18.95 | 17.41 | 35.56M |
| November 12, 2025 | 18.32 | 18.42 | 18.42 | 19.07 | 18.1 | 32.63M |
| November 11, 2025 | 18.13 | 18.64 | 18.64 | 18.87 | 17.73 | 41.85M |
| November 10, 2025 | 18 | 18.35 | 18.35 | 18.48 | 17.72 | 39.95M |
| November 07, 2025 | 18.59 | 18.11 | 18.11 | 18.92 | 18.07 | 44.27M |
| November 06, 2025 | 18.86 | 18.92 | 18.92 | 19.4 | 18.29 | 67.89M |
| November 05, 2025 | 17.26 | 19.46 | 19.46 | 19.46 | 17.25 | 73.48M |
| November 04, 2025 | 16.8 | 17.69 | 17.69 | 18.29 | 16.6 | 48.3M |
| November 03, 2025 | 16.85 | 16.91 | 16.91 | 17.1 | 16.7 | 25.83M |
| October 31, 2025 | 16.25 | 16.9 | 16.9 | 17.5 | 16 | 44.49M |
| October 30, 2025 | 16.1 | 16.53 | 16.53 | 16.55 | 15.86 | 24.03M |
| October 29, 2025 | 16.03 | 16.16 | 16.16 | 16.4 | 15.91 | 14.24M |
| October 28, 2025 | 16.18 | 16.27 | 16.27 | 16.55 | 16.06 | 21.11M |
| October 27, 2025 | 16.29 | 16.18 | 16.18 | 16.33 | 16 | 15.87M |
| October 24, 2025 | 16.25 | 16.35 | 16.35 | 16.59 | 16.18 | 23.1M |
| October 23, 2025 | 15.78 | 16.36 | 16.36 | 16.9 | 15.66 | 28.32M |
| October 22, 2025 | 15.82 | 15.68 | 15.68 | 15.84 | 15.57 | 10.5M |
| October 21, 2025 | 15.87 | 15.93 | 15.93 | 16.08 | 15.66 | 13.56M |
| October 20, 2025 | 16.48 | 15.9 | 15.9 | 16.48 | 15.71 | 17.18M |
| October 17, 2025 | 16.14 | 16.19 | 16.19 | 16.47 | 15.9 | 24.4M |
| October 16, 2025 | 15.8 | 16.41 | 16.41 | 16.66 | 15.68 | 33.96M |
| October 15, 2025 | 15.34 | 15.99 | 15.99 | 16.22 | 15.1 | 28.45M |
| October 14, 2025 | 15.64 | 15.33 | 15.33 | 15.64 | 15.2 | 11.48M |
| October 13, 2025 | 14.89 | 15.66 | 15.66 | 16.13 | 14.72 | 19.3M |
| October 10, 2025 | 15.58 | 15.2 | 15.2 | 15.58 | 15.18 | 8.86M |
| October 09, 2025 | 15.57 | 15.63 | 15.63 | 15.68 | 15.36 | 11.94M |
| September 30, 2025 | 15.25 | 15.5 | 15.5 | 15.56 | 15.18 | 10.25M |
| September 29, 2025 | 15.35 | 15.15 | 15.15 | 15.42 | 15.03 | 8.79M |
| September 26, 2025 | 15.85 | 15.35 | 15.35 | 15.85 | 15.35 | 11.35M |
| September 25, 2025 | 15.47 | 15.87 | 15.87 | 16.2 | 15.4 | 23.63M |
| September 24, 2025 | 14.73 | 15.46 | 15.46 | 15.54 | 14.6 | 13.19M |
| September 23, 2025 | 15.1 | 14.73 | 14.73 | 15.13 | 14.5 | 8.82M |
| September 22, 2025 | 15.11 | 15.13 | 15.13 | 15.23 | 15.07 | 5.19M |
| September 19, 2025 | 15.2 | 15.26 | 15.26 | 15.45 | 15.07 | 7.16M |
| September 18, 2025 | 15.43 | 15.19 | 15.19 | 15.62 | 15.08 | 10.7M |
| September 17, 2025 | 15.5 | 15.38 | 15.38 | 15.5 | 15.35 | 6.06M |
| September 16, 2025 | 15.32 | 15.5 | 15.5 | 15.51 | 15.2 | 6.11M |
| September 15, 2025 | 15.48 | 15.31 | 15.31 | 15.52 | 15.21 | 6.44M |
| September 12, 2025 | 15.61 | 15.52 | 15.52 | 15.76 | 15.47 | 8.31M |
| September 11, 2025 | 15.29 | 15.55 | 15.55 | 15.55 | 15.21 | 9.9M |
| September 10, 2025 | 15.18 | 15.17 | 15.17 | 15.28 | 15.12 | 3.88M |
| September 09, 2025 | 15.39 | 15.14 | 15.14 | 15.39 | 15.07 | 5.86M |
| September 08, 2025 | 15.23 | 15.41 | 15.41 | 15.41 | 15.13 | 5.86M |
| September 05, 2025 | 15 | 15.23 | 15.23 | 15.24 | 14.87 | 6.72M |