29.88
+1.88(+6.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 28.2 | 29.88 | 29.88 | 30.8 | 27.92 | 52.63M |
| December 24, 2025 | 26 | 28 | 28 | 28.2 | 25.85 | 37.52M |
| December 23, 2025 | 29.07 | 26.76 | 26.76 | 29.55 | 26.44 | 48.91M |
| December 22, 2025 | 29.59 | 29.38 | 29.38 | 30 | 28.91 | 39.23M |
| December 19, 2025 | 28.38 | 29.45 | 29.45 | 30.05 | 28.28 | 43.41M |
| December 18, 2025 | 27.11 | 28.77 | 28.77 | 29.82 | 26.84 | 54.67M |
| December 17, 2025 | 27 | 27.11 | 27.11 | 27.94 | 26.45 | 24.77M |
| December 16, 2025 | 29 | 27.41 | 27.41 | 29.02 | 26.8 | 37.62M |
| December 15, 2025 | 30.45 | 29.5 | 29.5 | 30.77 | 28.5 | 36.69M |
| December 12, 2025 | 31.27 | 30.86 | 30.86 | 32.45 | 30.34 | 45.77M |
| December 11, 2025 | 30.66 | 31.35 | 31.35 | 31.58 | 30.12 | 45.67M |
| December 10, 2025 | 30.4 | 30.56 | 30.56 | 31.33 | 30.03 | 42.88M |
| December 09, 2025 | 29.2 | 31.37 | 31.37 | 32.06 | 29.11 | 66.88M |
| December 08, 2025 | 30.6 | 29.74 | 29.74 | 31.68 | 29.52 | 66.17M |
| December 05, 2025 | 28 | 29.74 | 29.74 | 31.28 | 27.96 | 60.76M |
| December 04, 2025 | 26.88 | 28.54 | 28.54 | 28.88 | 26.78 | 47.52M |
| December 03, 2025 | 27.68 | 27.77 | 27.77 | 29.5 | 26.45 | 45.25M |
| December 02, 2025 | 27.33 | 27.67 | 27.67 | 28.42 | 26.93 | 28.26M |
| December 01, 2025 | 27.7 | 27.92 | 27.92 | 29.24 | 27.6 | 39.6M |
| November 28, 2025 | 28.5 | 28.17 | 28.17 | 28.75 | 27.65 | 43.89M |
| November 27, 2025 | 26.1 | 28.11 | 28.11 | 28.5 | 25.58 | 46.85M |
| November 26, 2025 | 28.32 | 27.04 | 27.04 | 28.6 | 26.56 | 43.42M |
| November 25, 2025 | 27.04 | 27.5 | 27.5 | 28.12 | 26.45 | 43.07M |
| November 24, 2025 | 26.15 | 26.94 | 26.94 | 27.47 | 26.15 | 41.42M |
| November 21, 2025 | 26 | 25.2 | 25.2 | 26.98 | 25.12 | 29.31M |
| November 20, 2025 | 25.8 | 26.49 | 26.49 | 27.67 | 25.16 | 34.79M |
| November 19, 2025 | 26.9 | 25.58 | 25.58 | 27.8 | 25.45 | 35.51M |
| November 18, 2025 | 28 | 27.5 | 27.5 | 29.18 | 26.24 | 43.47M |
| November 17, 2025 | 27.63 | 28.81 | 28.81 | 29.58 | 27.5 | 44.77M |
| November 14, 2025 | 28.11 | 28.38 | 28.38 | 29.2 | 27.71 | 50.6M |
| November 13, 2025 | 28.33 | 29.4 | 29.4 | 30.58 | 26.7 | 82.32M |
| November 12, 2025 | 25 | 27.8 | 27.8 | 27.8 | 24.62 | 44.83M |
| November 11, 2025 | 25.78 | 25.27 | 25.27 | 25.95 | 25 | 32.01M |
| November 10, 2025 | 25.91 | 25.53 | 25.53 | 26.97 | 25.53 | 59.69M |
| November 07, 2025 | 23.15 | 25.26 | 25.26 | 25.26 | 22.69 | 59.33M |
| November 06, 2025 | 23.06 | 22.96 | 22.96 | 23.36 | 22.75 | 13.78M |
| November 05, 2025 | 23.31 | 23.15 | 23.15 | 23.89 | 23.1 | 20.82M |
| November 04, 2025 | 23.67 | 23.64 | 23.64 | 23.93 | 23.23 | 22.66M |
| November 03, 2025 | 22.49 | 24.05 | 24.05 | 24.74 | 22 | 43.99M |
| October 31, 2025 | 23.23 | 22.49 | 22.49 | 23.29 | 22.42 | 22.4M |
| October 30, 2025 | 22.86 | 23.44 | 23.44 | 24.04 | 22.21 | 41.09M |
| October 29, 2025 | 22.5 | 22.79 | 22.79 | 23.5 | 22.5 | 25.53M |
| October 28, 2025 | 23.34 | 22.84 | 22.84 | 23.45 | 22.75 | 28.92M |
| October 27, 2025 | 24.7 | 23.34 | 23.34 | 24.7 | 23.2 | 56.45M |
| October 24, 2025 | 21.54 | 22.77 | 22.77 | 22.77 | 21.54 | 19.61M |
| October 23, 2025 | 21.13 | 20.7 | 20.7 | 21.18 | 20.43 | 10.23M |
| October 22, 2025 | 21.8 | 21.31 | 21.31 | 22.2 | 21 | 16.07M |
| October 21, 2025 | 22.11 | 21.92 | 21.92 | 22.59 | 21.85 | 21.19M |
| October 20, 2025 | 21.77 | 22.09 | 22.09 | 22.21 | 21.49 | 19.78M |
| October 17, 2025 | 21.48 | 21.3 | 21.3 | 22.28 | 21.22 | 12.13M |
| October 16, 2025 | 21.94 | 21.43 | 21.43 | 21.94 | 21.14 | 11.64M |
| October 15, 2025 | 21.71 | 22.12 | 22.12 | 22.12 | 21.25 | 16.94M |
| October 14, 2025 | 21.51 | 21.68 | 21.68 | 21.98 | 21.4 | 14.52M |
| October 13, 2025 | 20.45 | 21.48 | 21.48 | 21.58 | 20.4 | 9.13M |
| October 10, 2025 | 21.5 | 21.43 | 21.43 | 21.75 | 21.3 | 8.47M |
| October 09, 2025 | 21.09 | 21.7 | 21.7 | 21.72 | 20.84 | 15.63M |
| September 30, 2025 | 20.78 | 21.09 | 21.09 | 21.27 | 20.78 | 11.38M |
| September 29, 2025 | 20.38 | 20.78 | 20.78 | 20.99 | 20.08 | 10.04M |
| September 26, 2025 | 20.58 | 20.39 | 20.39 | 20.79 | 20.3 | 7.99M |
| September 25, 2025 | 21.05 | 20.76 | 20.76 | 21.1 | 20.65 | 10.69M |