26.11
+1.04(+4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25 | 25.07 | 25.07 | 25.93 | 24.68 | 75.3M |
| December 03, 2025 | 23.79 | 24.1 | 24.1 | 24.37 | 23.75 | 32.44M |
| December 02, 2025 | 23.85 | 23.8 | 23.8 | 24 | 23.63 | 26.75M |
| December 01, 2025 | 23.83 | 24.1 | 24.1 | 24.29 | 23.72 | 51.82M |
| November 28, 2025 | 22.91 | 22.98 | 22.98 | 23.24 | 22.68 | 20.98M |
| November 27, 2025 | 22.88 | 22.79 | 22.79 | 23.42 | 22.75 | 25.7M |
| November 26, 2025 | 22.88 | 22.55 | 22.55 | 22.92 | 22.54 | 17.31M |
| November 25, 2025 | 22.31 | 22.73 | 22.73 | 22.98 | 22.21 | 31.8M |
| November 24, 2025 | 22.43 | 22.06 | 22.06 | 22.44 | 21.9 | 28.84M |
| November 21, 2025 | 22.78 | 22.19 | 22.19 | 22.92 | 22.07 | 35.07M |
| November 20, 2025 | 23.41 | 23.21 | 23.21 | 23.82 | 23.1 | 27.82M |
| November 19, 2025 | 22.76 | 23.34 | 23.34 | 23.5 | 22.72 | 32.67M |
| November 18, 2025 | 22.98 | 22.67 | 22.67 | 23.01 | 22.47 | 35.26M |
| November 17, 2025 | 23.6 | 23.22 | 23.22 | 23.67 | 22.98 | 42.23M |
| November 14, 2025 | 24.05 | 23.97 | 23.97 | 24.4 | 23.81 | 28.64M |
| November 13, 2025 | 24.2 | 24.45 | 24.45 | 24.88 | 24.09 | 51.39M |
| November 12, 2025 | 23.69 | 23.93 | 23.93 | 24.42 | 23.52 | 36.58M |
| November 11, 2025 | 24.06 | 23.79 | 23.79 | 24.3 | 23.43 | 32.56M |
| November 10, 2025 | 23.71 | 23.91 | 23.91 | 24.12 | 23.53 | 35.25M |
| November 07, 2025 | 23.43 | 23.53 | 23.53 | 23.9 | 23.28 | 28.01M |
| November 06, 2025 | 22.88 | 23.56 | 23.56 | 23.6 | 22.75 | 36.53M |
| November 05, 2025 | 22 | 22.85 | 22.85 | 22.98 | 21.89 | 31.42M |
| November 04, 2025 | 23.21 | 22.51 | 22.51 | 23.34 | 22.31 | 41.56M |
| November 03, 2025 | 23.87 | 23.38 | 23.38 | 23.88 | 22.7 | 52.06M |
| October 31, 2025 | 24.36 | 23.97 | 23.97 | 24.83 | 23.95 | 42.63M |
| October 30, 2025 | 24.51 | 24.71 | 24.71 | 25.37 | 24.37 | 55.93M |
| October 29, 2025 | 24.26 | 24.8 | 24.8 | 24.9 | 24.21 | 54.48M |
| October 28, 2025 | 24.65 | 24.05 | 24.05 | 24.85 | 23.8 | 58.45M |
| October 27, 2025 | 24.5 | 24.87 | 24.87 | 25.39 | 24.09 | 85.69M |
| October 24, 2025 | 23.55 | 24.2 | 24.2 | 24.2 | 23.02 | 67.6M |
| October 23, 2025 | 22.61 | 23.25 | 23.25 | 23.25 | 22.26 | 38.52M |
| October 22, 2025 | 21.99 | 22.63 | 22.63 | 22.71 | 21.83 | 30.57M |
| October 21, 2025 | 22.41 | 22.68 | 22.68 | 23.05 | 22.19 | 41.48M |
| October 20, 2025 | 22.32 | 22.24 | 22.24 | 22.54 | 22.13 | 32.7M |
| October 17, 2025 | 23 | 22.18 | 22.18 | 23.16 | 22.1 | 39.7M |
| October 16, 2025 | 23 | 22.87 | 22.87 | 23.32 | 22.71 | 40.43M |
| October 15, 2025 | 22.64 | 23.2 | 23.2 | 23.26 | 22.51 | 49.56M |
| October 14, 2025 | 24.2 | 22.55 | 22.55 | 24.29 | 22.33 | 79.4M |
| October 13, 2025 | 22.45 | 23.44 | 23.44 | 23.62 | 22.45 | 83.75M |
| October 10, 2025 | 24.15 | 23.87 | 23.87 | 25.15 | 23.65 | 110.1M |
| October 09, 2025 | 23.04 | 24.2 | 24.2 | 24.2 | 22.81 | 100.8M |
| September 30, 2025 | 21.73 | 22 | 22 | 22.58 | 21.58 | 75.65M |
| September 29, 2025 | 20.9 | 21.52 | 21.52 | 21.53 | 20.67 | 68.73M |
| September 26, 2025 | 20.38 | 20.74 | 20.74 | 21.09 | 20.37 | 58.34M |
| September 25, 2025 | 20.41 | 20.46 | 20.46 | 20.7 | 19.93 | 119.71M |
| September 24, 2025 | 18.86 | 19.29 | 19.29 | 19.36 | 18.76 | 35.13M |
| September 23, 2025 | 18.93 | 18.96 | 18.96 | 19.32 | 18.56 | 40.15M |
| September 22, 2025 | 19.31 | 18.97 | 18.97 | 19.35 | 18.74 | 32.86M |
| September 19, 2025 | 19.05 | 19.05 | 19.05 | 19.33 | 18.96 | 33.53M |
| September 18, 2025 | 19.4 | 19.02 | 19.02 | 19.49 | 18.85 | 59.27M |
| September 17, 2025 | 19.47 | 19.78 | 19.78 | 19.93 | 19.32 | 48.73M |
| September 16, 2025 | 20.3 | 19.65 | 19.65 | 20.48 | 19.1 | 77.34M |
| September 15, 2025 | 20.05 | 20.01 | 20.01 | 20.36 | 19.94 | 59.01M |
| September 12, 2025 | 19.47 | 20.3 | 20.3 | 20.59 | 19.42 | 102.55M |
| September 11, 2025 | 19.03 | 19.34 | 19.34 | 19.35 | 18.88 | 40.77M |
| September 10, 2025 | 19.03 | 18.98 | 18.98 | 19.16 | 18.7 | 37.5M |
| September 09, 2025 | 18.89 | 19.22 | 19.22 | 19.58 | 18.84 | 59.82M |
| September 08, 2025 | 19.35 | 18.92 | 18.92 | 19.38 | 18.75 | 49.08M |
| September 05, 2025 | 18.56 | 19.25 | 19.25 | 19.25 | 18.53 | 42.79M |
| September 04, 2025 | 19.11 | 18.57 | 18.57 | 19.29 | 18.36 | 49.17M |