25.57
-0.21(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.38 | 25.78 | 25.78 | 26.6 | 25.75 | 1.45M |
| December 03, 2025 | 26.71 | 26.45 | 26.45 | 26.84 | 26.42 | 985,400 |
| December 02, 2025 | 26.77 | 26.56 | 26.56 | 26.8 | 26.42 | 1.26M |
| December 01, 2025 | 26.62 | 26.77 | 26.77 | 27.15 | 26.5 | 3.04M |
| November 28, 2025 | 25.18 | 26.62 | 26.62 | 26.88 | 24.86 | 4.12M |
| November 27, 2025 | 24.76 | 25.19 | 25.19 | 25.74 | 24.69 | 1.64M |
| November 26, 2025 | 25.08 | 24.74 | 24.74 | 25.2 | 24.7 | 1.06M |
| November 25, 2025 | 25.01 | 25.04 | 25.04 | 25.44 | 24.92 | 1.11M |
| November 24, 2025 | 24.8 | 24.96 | 24.96 | 25.12 | 24.61 | 1.35M |
| November 21, 2025 | 25.1 | 24.74 | 24.74 | 25.65 | 24.6 | 1.78M |
| November 20, 2025 | 25.76 | 25.22 | 25.22 | 25.81 | 25.15 | 914,907 |
| November 19, 2025 | 25.79 | 25.45 | 25.45 | 25.89 | 25.2 | 1.5M |
| November 18, 2025 | 26.25 | 25.77 | 25.77 | 26.25 | 25.73 | 1.32M |
| November 17, 2025 | 26.23 | 26.28 | 26.28 | 26.78 | 25.81 | 1.51M |
| November 14, 2025 | 26.02 | 26.1 | 26.1 | 26.44 | 25.88 | 1.32M |
| November 13, 2025 | 26.13 | 26.07 | 26.07 | 26.35 | 26 | 1.17M |
| November 12, 2025 | 26.7 | 26.1 | 26.1 | 26.7 | 25.99 | 1.58M |
| November 11, 2025 | 26.44 | 26.67 | 26.67 | 27.09 | 26.44 | 1.42M |
| November 10, 2025 | 26.61 | 26.43 | 26.43 | 26.78 | 26.31 | 1.58M |
| November 07, 2025 | 26.92 | 26.68 | 26.68 | 27.13 | 26.6 | 1.53M |
| November 06, 2025 | 27.3 | 26.97 | 26.97 | 27.3 | 26.85 | 1.7M |
| November 05, 2025 | 26.74 | 27.13 | 27.13 | 27.27 | 26.51 | 2.31M |
| November 04, 2025 | 27.18 | 26.76 | 26.76 | 27.28 | 26.66 | 1.54M |
| November 03, 2025 | 26.23 | 26.97 | 26.97 | 27.3 | 26.11 | 3.1M |
| October 31, 2025 | 25.87 | 26.21 | 26.21 | 26.44 | 25.87 | 1.23M |
| October 30, 2025 | 26.79 | 25.96 | 25.96 | 27 | 25.93 | 2.27M |
| October 29, 2025 | 26.5 | 26.79 | 26.79 | 27.18 | 26.31 | 2.57M |
| October 28, 2025 | 25.99 | 26.5 | 26.5 | 27.16 | 25.85 | 2.96M |
| October 27, 2025 | 25.86 | 26.12 | 26.12 | 26.48 | 25.75 | 2.05M |
| October 24, 2025 | 25.86 | 25.74 | 25.74 | 26.04 | 25.61 | 1.31M |
| October 23, 2025 | 25.34 | 25.86 | 25.86 | 25.96 | 24.97 | 1.91M |
| October 22, 2025 | 25.21 | 25.17 | 25.17 | 25.39 | 25 | 1.07M |
| October 21, 2025 | 24.8 | 25.22 | 25.22 | 25.24 | 24.72 | 1.41M |
| October 20, 2025 | 24.24 | 24.77 | 24.77 | 25.02 | 24.24 | 1.98M |
| October 17, 2025 | 25.6 | 24.25 | 24.25 | 25.69 | 24.2 | 3.41M |
| October 16, 2025 | 26.09 | 25.69 | 25.69 | 26.35 | 25.56 | 1.87M |
| October 15, 2025 | 25.5 | 26.1 | 26.1 | 26.15 | 25.38 | 2.55M |
| October 14, 2025 | 27.32 | 25.88 | 25.88 | 27.48 | 25.71 | 4.79M |
| October 13, 2025 | 26.5 | 27.18 | 27.18 | 27.7 | 26.45 | 6.08M |
| October 10, 2025 | 28.36 | 29.19 | 29.19 | 29.2 | 28.13 | 4.33M |
| October 09, 2025 | 28.2 | 28.49 | 28.49 | 29 | 27.69 | 3.72M |
| September 30, 2025 | 28.35 | 28.02 | 28.02 | 28.87 | 27.95 | 2.65M |
| September 29, 2025 | 28.25 | 28.44 | 28.44 | 29.11 | 27.5 | 3.82M |
| September 26, 2025 | 28.02 | 28.25 | 28.25 | 28.49 | 27.9 | 2.42M |
| September 25, 2025 | 28.57 | 28.23 | 28.23 | 29.12 | 28.11 | 4.2M |
| September 24, 2025 | 28.56 | 28.57 | 28.57 | 28.68 | 28.13 | 3.02M |
| September 23, 2025 | 29.56 | 28.79 | 28.79 | 29.56 | 27.59 | 5.02M |
| September 22, 2025 | 29.61 | 29.48 | 29.48 | 29.9 | 28.93 | 4.11M |
| September 19, 2025 | 30.02 | 29.5 | 29.5 | 30.61 | 29.1 | 9.06M |
| September 18, 2025 | 27.08 | 29.78 | 29.78 | 29.78 | 27.08 | 10.74M |
| September 17, 2025 | 27.3 | 27.07 | 27.07 | 27.8 | 27.01 | 2.26M |
| September 16, 2025 | 26.96 | 27.18 | 27.18 | 27.38 | 26.9 | 1.74M |
| September 15, 2025 | 27.48 | 27.14 | 27.14 | 27.48 | 26.9 | 2.19M |
| September 12, 2025 | 27.6 | 27.38 | 27.38 | 27.99 | 27.25 | 2.64M |
| September 11, 2025 | 27.63 | 27.6 | 27.6 | 28.19 | 27.2 | 3.5M |
| September 10, 2025 | 27.56 | 27.63 | 27.63 | 27.7 | 27.24 | 1.87M |
| September 09, 2025 | 27.97 | 27.58 | 27.58 | 27.97 | 27.18 | 2.5M |
| September 08, 2025 | 26.6 | 27.98 | 27.98 | 28 | 26.6 | 4.65M |
| September 05, 2025 | 26.3 | 26.6 | 26.6 | 26.75 | 26.08 | 2.16M |
| September 04, 2025 | 26.03 | 26.08 | 26.08 | 26.44 | 25.8 | 2.32M |