26.30
-0.62(-2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.7 | 26.3 | 26.3 | 26.88 | 26.12 | 5.22M |
| December 03, 2025 | 27.29 | 26.92 | 26.92 | 27.46 | 26.66 | 5M |
| December 02, 2025 | 27.6 | 27.24 | 27.24 | 28.18 | 27.19 | 5.87M |
| December 01, 2025 | 27.36 | 27.81 | 27.81 | 27.89 | 27.12 | 9.68M |
| November 28, 2025 | 26.4 | 27.34 | 27.34 | 27.34 | 26.26 | 10.12M |
| November 27, 2025 | 25.76 | 26.27 | 26.27 | 26.7 | 25.62 | 6.75M |
| November 26, 2025 | 26.02 | 25.76 | 25.76 | 26.26 | 25.54 | 3.54M |
| November 25, 2025 | 25.6 | 26.03 | 26.03 | 26.14 | 25.4 | 3.88M |
| November 24, 2025 | 25.53 | 25.69 | 25.69 | 26.26 | 25.53 | 4.5M |
| November 21, 2025 | 25.99 | 25.55 | 25.55 | 26.37 | 25.54 | 4.72M |
| November 20, 2025 | 26.3 | 25.97 | 25.97 | 26.4 | 25.3 | 6.19M |
| November 19, 2025 | 26.14 | 26.48 | 26.48 | 27.11 | 26.01 | 7.25M |
| November 18, 2025 | 26.21 | 26.14 | 26.14 | 26.33 | 25.6 | 4.13M |
| November 17, 2025 | 26.2 | 26.22 | 26.22 | 26.68 | 25.95 | 3.74M |
| November 14, 2025 | 26.58 | 26.2 | 26.2 | 27.17 | 26.2 | 5.32M |
| November 13, 2025 | 26.6 | 26.63 | 26.63 | 26.73 | 26.11 | 6.27M |
| November 12, 2025 | 26.73 | 26.59 | 26.59 | 27.25 | 26.4 | 7.02M |
| November 11, 2025 | 26.66 | 26.74 | 26.74 | 26.89 | 26.1 | 8.33M |
| November 10, 2025 | 24.73 | 26.76 | 26.76 | 27 | 24.72 | 15.21M |
| November 07, 2025 | 24.77 | 24.75 | 24.75 | 25.38 | 24.73 | 4.97M |
| November 06, 2025 | 24.9 | 24.74 | 24.74 | 25.11 | 24.34 | 5.23M |
| November 05, 2025 | 24.06 | 24.97 | 24.97 | 25.25 | 24.06 | 6.01M |
| November 04, 2025 | 24.85 | 24.31 | 24.31 | 24.85 | 24.16 | 4.68M |
| November 03, 2025 | 25.58 | 24.85 | 24.85 | 25.58 | 24.65 | 6.79M |
| October 31, 2025 | 25.18 | 25.6 | 25.6 | 25.66 | 24.91 | 9.06M |
| October 30, 2025 | 25 | 25.11 | 25.11 | 25.3 | 24.87 | 5.02M |
| October 29, 2025 | 24.91 | 25.04 | 25.04 | 25.08 | 24.7 | 2.96M |
| October 28, 2025 | 25.16 | 25.03 | 25.03 | 25.16 | 24.6 | 4.97M |
| October 27, 2025 | 25.25 | 25.07 | 25.07 | 25.5 | 24.87 | 5.88M |
| October 24, 2025 | 25.99 | 25.25 | 25.25 | 26.02 | 24.8 | 9.62M |
| October 23, 2025 | 25.8 | 26.07 | 26.07 | 26.45 | 25.71 | 4.98M |
| October 22, 2025 | 26.07 | 25.93 | 25.93 | 26.96 | 25.79 | 7.11M |
| October 21, 2025 | 25.9 | 26.22 | 26.22 | 26.4 | 25.72 | 7.46M |
| October 20, 2025 | 26.53 | 26.18 | 26.18 | 26.58 | 26.04 | 8.3M |
| October 17, 2025 | 26.5 | 26.61 | 26.61 | 27.2 | 26.3 | 7.92M |
| October 16, 2025 | 26.88 | 26.62 | 26.62 | 27.42 | 26.49 | 8.92M |
| October 15, 2025 | 25.97 | 27.01 | 27.01 | 27.5 | 25.59 | 18.16M |
| October 14, 2025 | 24.99 | 26.04 | 26.04 | 26.85 | 24.8 | 18.53M |
| October 13, 2025 | 24.5 | 24.91 | 24.91 | 25.05 | 24.16 | 8.18M |
| October 10, 2025 | 24.08 | 24.52 | 24.52 | 24.9 | 24.04 | 6.59M |
| October 09, 2025 | 24.25 | 24.32 | 24.32 | 24.39 | 23.81 | 5.65M |
| September 30, 2025 | 23.95 | 24.38 | 24.38 | 24.54 | 23.78 | 5.58M |
| September 29, 2025 | 24.48 | 24.06 | 24.06 | 24.48 | 23.66 | 7.63M |
| September 26, 2025 | 24.51 | 24.48 | 24.48 | 24.67 | 24.18 | 4.41M |
| September 25, 2025 | 24.22 | 24.53 | 24.53 | 24.81 | 24 | 5.81M |
| September 24, 2025 | 23.6 | 24.25 | 24.25 | 24.98 | 23.5 | 9.26M |
| September 23, 2025 | 23.88 | 23.75 | 23.75 | 23.95 | 23.35 | 5.15M |
| September 22, 2025 | 24.21 | 23.88 | 23.88 | 24.22 | 23.75 | 4.65M |
| September 19, 2025 | 24.43 | 24.16 | 24.16 | 24.66 | 24.04 | 6.67M |
| September 18, 2025 | 24.9 | 24.57 | 24.57 | 24.99 | 24.35 | 5.63M |
| September 17, 2025 | 24.96 | 24.89 | 24.89 | 25.14 | 24.8 | 4.31M |
| September 16, 2025 | 24.85 | 24.98 | 24.98 | 25.14 | 24.62 | 5.01M |
| September 15, 2025 | 25.18 | 24.83 | 24.83 | 25.28 | 24.82 | 6.31M |
| September 12, 2025 | 25.76 | 25.18 | 25.18 | 25.93 | 25.15 | 7.46M |
| September 11, 2025 | 26.06 | 25.81 | 25.81 | 26.15 | 25.5 | 6.33M |
| September 10, 2025 | 25.96 | 26.06 | 26.06 | 26.17 | 25.7 | 4.81M |
| September 09, 2025 | 26.25 | 26 | 26 | 26.49 | 25.9 | 5.38M |
| September 08, 2025 | 26.03 | 26.37 | 26.37 | 27.05 | 25.88 | 10.12M |
| September 05, 2025 | 27.41 | 26.34 | 26.34 | 27.45 | 25.25 | 16.93M |
| September 04, 2025 | 26.87 | 27.46 | 27.46 | 27.6 | 26.49 | 7.37M |