26.76
+0.66(+2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.06 | 26.1 | 26.1 | 26.92 | 24.85 | 11.38M |
| December 03, 2025 | 26.09 | 25.14 | 25.14 | 26.16 | 25 | 6.55M |
| December 02, 2025 | 25.84 | 26.08 | 26.08 | 26.27 | 25.57 | 4.95M |
| December 01, 2025 | 25.86 | 25.99 | 25.99 | 26.45 | 25.86 | 6.34M |
| November 28, 2025 | 25.3 | 25.85 | 25.85 | 25.97 | 25.1 | 5.2M |
| November 27, 2025 | 25.16 | 25.22 | 25.22 | 25.39 | 24.92 | 4.31M |
| November 26, 2025 | 26 | 25.2 | 25.2 | 26.22 | 25.16 | 6.18M |
| November 25, 2025 | 26 | 26.08 | 26.08 | 26.24 | 25.8 | 7.14M |
| November 24, 2025 | 24.3 | 26.2 | 26.2 | 26.5 | 24.29 | 12.79M |
| November 21, 2025 | 25.1 | 24.3 | 24.3 | 25.38 | 24.3 | 5.54M |
| November 20, 2025 | 25.34 | 25.36 | 25.36 | 26.08 | 25.08 | 5.73M |
| November 19, 2025 | 25.2 | 25.28 | 25.28 | 25.39 | 24.91 | 3.72M |
| November 18, 2025 | 25.67 | 25.24 | 25.24 | 25.67 | 25.18 | 3.59M |
| November 17, 2025 | 25.31 | 25.7 | 25.7 | 25.9 | 25.31 | 5.24M |
| November 14, 2025 | 25.25 | 25.28 | 25.28 | 25.65 | 25.02 | 3.3M |
| November 13, 2025 | 25.29 | 25.33 | 25.33 | 25.57 | 25.22 | 3.74M |
| November 12, 2025 | 25.83 | 25.33 | 25.33 | 25.9 | 25.05 | 5.01M |
| November 11, 2025 | 26.09 | 25.82 | 25.82 | 26.39 | 25.73 | 5.26M |
| November 10, 2025 | 26.08 | 25.91 | 25.91 | 26.29 | 25.84 | 3.82M |
| November 07, 2025 | 26.05 | 26.02 | 26.02 | 26.32 | 25.75 | 4.26M |
| November 06, 2025 | 26.23 | 26.14 | 26.14 | 26.31 | 25.97 | 3.99M |
| November 05, 2025 | 26.03 | 26.27 | 26.27 | 26.37 | 25.92 | 3.33M |
| November 04, 2025 | 26.56 | 26.19 | 26.19 | 26.56 | 26.04 | 4.62M |
| November 03, 2025 | 26.51 | 26.6 | 26.6 | 26.6 | 25.95 | 4.76M |
| October 31, 2025 | 26.3 | 26.37 | 26.37 | 26.53 | 26.05 | 4.31M |
| October 30, 2025 | 26.62 | 26.19 | 26.19 | 26.64 | 25.9 | 7.68M |
| October 29, 2025 | 27.4 | 26.76 | 26.76 | 27.42 | 26.64 | 10.6M |
| October 28, 2025 | 27.6 | 27.6 | 27.6 | 27.77 | 27.27 | 5.9M |
| October 27, 2025 | 27.66 | 27.72 | 27.72 | 28.16 | 27.46 | 7.73M |
| October 24, 2025 | 27.38 | 27.3 | 27.3 | 27.77 | 27.12 | 7.01M |
| October 23, 2025 | 27.33 | 27.03 | 27.03 | 27.46 | 26.3 | 7.09M |
| October 22, 2025 | 28.02 | 27.5 | 27.5 | 28.02 | 27.3 | 8.29M |
| October 21, 2025 | 28.25 | 28.16 | 28.16 | 28.67 | 27.99 | 8.82M |
| October 20, 2025 | 27.18 | 28.51 | 28.51 | 28.94 | 27 | 14.11M |
| October 17, 2025 | 28.07 | 26.96 | 26.96 | 29.43 | 26.66 | 16.36M |
| October 16, 2025 | 29.29 | 28 | 28 | 29.29 | 27.92 | 8.42M |
| October 15, 2025 | 29.41 | 29.15 | 29.15 | 29.44 | 28.47 | 7.75M |
| October 14, 2025 | 30.3 | 29.4 | 29.4 | 31.17 | 29.26 | 12.36M |
| October 13, 2025 | 28.36 | 30.19 | 30.19 | 30.44 | 28.26 | 9.76M |
| October 10, 2025 | 30.5 | 29.75 | 29.75 | 30.52 | 29.37 | 11.69M |
| October 09, 2025 | 28.75 | 30.07 | 30.07 | 30.54 | 28.63 | 18.61M |
| September 30, 2025 | 28.15 | 28.36 | 28.36 | 28.68 | 28.07 | 7.25M |
| September 29, 2025 | 28.64 | 28.2 | 28.2 | 28.71 | 28.01 | 8.73M |
| September 26, 2025 | 28.8 | 28.78 | 28.78 | 29.4 | 28.24 | 10.33M |
| September 25, 2025 | 28.8 | 28.83 | 28.83 | 29.11 | 28.43 | 12.14M |
| September 24, 2025 | 27.61 | 29.4 | 29.4 | 29.84 | 27.04 | 15.79M |
| September 23, 2025 | 28.43 | 27.74 | 27.74 | 28.69 | 26.8 | 10.03M |
| September 22, 2025 | 27.47 | 28.35 | 28.35 | 28.79 | 27.23 | 13.36M |
| September 19, 2025 | 26.75 | 27.47 | 27.47 | 28.12 | 26.68 | 10.67M |
| September 18, 2025 | 27.37 | 26.75 | 26.75 | 27.65 | 26.51 | 9.85M |
| September 17, 2025 | 27.09 | 27.38 | 27.38 | 27.81 | 26.89 | 8.91M |
| September 16, 2025 | 27.18 | 27.09 | 27.09 | 27.47 | 26.79 | 6.31M |
| September 15, 2025 | 27.3 | 27.08 | 27.08 | 27.6 | 26.86 | 6.77M |
| September 12, 2025 | 27.06 | 27.42 | 27.42 | 27.94 | 26.79 | 12.89M |
| September 11, 2025 | 26.47 | 26.93 | 26.93 | 26.95 | 26.13 | 6.76M |
| September 10, 2025 | 26.34 | 26.46 | 26.46 | 26.78 | 26.34 | 4.67M |
| September 09, 2025 | 26.85 | 26.6 | 26.6 | 27.07 | 26.26 | 7.24M |
| September 08, 2025 | 26.92 | 26.86 | 26.86 | 27 | 26.3 | 8.31M |
| September 05, 2025 | 26.2 | 26.93 | 26.93 | 27.08 | 25.6 | 11.88M |
| September 04, 2025 | 27.25 | 26.31 | 26.31 | 27.59 | 25.87 | 12.37M |