26.83
+0.23(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.78 | 26.6 | 26.6 | 27.18 | 26.55 | 2.56M |
| December 03, 2025 | 28 | 26.88 | 26.88 | 28 | 26.7 | 4.59M |
| December 02, 2025 | 28.68 | 28 | 28 | 28.85 | 27.61 | 5.49M |
| December 01, 2025 | 28.7 | 28.32 | 28.32 | 29.1 | 28.28 | 7.53M |
| November 28, 2025 | 26.3 | 28.7 | 28.7 | 28.93 | 26.06 | 14.16M |
| November 27, 2025 | 24.36 | 26.3 | 26.3 | 26.36 | 24.36 | 8.3M |
| November 26, 2025 | 24.4 | 24.4 | 24.4 | 24.63 | 24.14 | 1.61M |
| November 25, 2025 | 23.79 | 24.41 | 24.41 | 25.27 | 23.56 | 4.02M |
| November 24, 2025 | 22.88 | 23.5 | 23.5 | 23.92 | 22.78 | 2.56M |
| November 21, 2025 | 24.5 | 22.88 | 22.88 | 24.5 | 22.88 | 3.79M |
| November 20, 2025 | 24.9 | 24.6 | 24.6 | 25.25 | 24.53 | 2.62M |
| November 19, 2025 | 23.86 | 24.9 | 24.9 | 25.36 | 23.34 | 5.55M |
| November 18, 2025 | 24.9 | 23.88 | 23.88 | 25 | 23.77 | 2.81M |
| November 17, 2025 | 24.75 | 24.8 | 24.8 | 25.27 | 24.24 | 2.75M |
| November 14, 2025 | 24.68 | 24.81 | 24.81 | 25.18 | 24.11 | 2.83M |
| November 13, 2025 | 24.45 | 24.45 | 24.45 | 24.73 | 23.98 | 2.47M |
| November 12, 2025 | 24.95 | 24.45 | 24.45 | 24.99 | 23.9 | 2.59M |
| November 11, 2025 | 25.13 | 24.9 | 24.9 | 25.55 | 24.78 | 2.15M |
| November 10, 2025 | 25.58 | 25.13 | 25.13 | 25.78 | 25.01 | 2.29M |
| November 07, 2025 | 24.89 | 25.52 | 25.52 | 25.87 | 24.83 | 3.08M |
| November 06, 2025 | 24.69 | 24.98 | 24.98 | 25.58 | 24.68 | 2.25M |
| November 05, 2025 | 24.63 | 24.82 | 24.82 | 24.98 | 24.54 | 1.97M |
| November 04, 2025 | 25.65 | 24.83 | 24.83 | 25.95 | 24.62 | 3.43M |
| November 03, 2025 | 26 | 25.7 | 25.7 | 26.36 | 25.5 | 4.37M |
| October 31, 2025 | 25.05 | 25.99 | 25.99 | 26.25 | 24.9 | 6.49M |
| October 30, 2025 | 24.38 | 25.06 | 25.06 | 25.4 | 24.28 | 4.88M |
| October 29, 2025 | 24 | 24.37 | 24.37 | 24.52 | 23.78 | 3.18M |
| October 28, 2025 | 24.01 | 24.38 | 24.38 | 25.14 | 24.01 | 5.41M |
| October 27, 2025 | 23.69 | 24 | 24 | 24.3 | 23.69 | 2.59M |
| October 24, 2025 | 23.8 | 23.74 | 23.74 | 24.33 | 23.67 | 2.58M |
| October 23, 2025 | 24.11 | 23.89 | 23.89 | 24.25 | 23.48 | 3.16M |
| October 22, 2025 | 24.75 | 24.16 | 24.16 | 24.75 | 24.16 | 3.04M |
| October 21, 2025 | 24.42 | 24.83 | 24.83 | 25.3 | 24.05 | 4.34M |
| October 20, 2025 | 25.34 | 24.35 | 24.35 | 25.45 | 23.93 | 7.71M |
| October 17, 2025 | 24.5 | 25.19 | 25.19 | 25.68 | 24.29 | 7.26M |
| October 16, 2025 | 24.36 | 24.6 | 24.6 | 25.19 | 24.1 | 5.84M |
| October 15, 2025 | 24.43 | 24.42 | 24.42 | 24.92 | 23.76 | 6.28M |
| October 14, 2025 | 23.46 | 24.5 | 24.5 | 25.8 | 23.46 | 9.67M |
| October 13, 2025 | 21.72 | 23.45 | 23.45 | 23.45 | 21.52 | 5.04M |
| October 10, 2025 | 22.7 | 22.6 | 22.6 | 23.05 | 22.58 | 3.09M |
| October 09, 2025 | 22.93 | 22.82 | 22.82 | 23.23 | 22.53 | 4.17M |
| September 30, 2025 | 22.2 | 22.83 | 22.83 | 23.23 | 21.92 | 5.08M |
| September 29, 2025 | 21.6 | 22.2 | 22.2 | 22.63 | 21.39 | 5.61M |
| September 26, 2025 | 21.22 | 21.32 | 21.32 | 21.69 | 21 | 2.16M |
| September 25, 2025 | 21.97 | 21.29 | 21.29 | 21.97 | 21.28 | 2.86M |
| September 24, 2025 | 20.9 | 21.84 | 21.84 | 22 | 20.82 | 3.77M |
| September 23, 2025 | 21.16 | 21.05 | 21.05 | 21.44 | 20.3 | 3.29M |
| September 22, 2025 | 21.5 | 21.33 | 21.33 | 21.57 | 21.04 | 2.68M |
| September 19, 2025 | 21.19 | 21.46 | 21.46 | 21.87 | 21.19 | 3.98M |
| September 18, 2025 | 21.09 | 21.19 | 21.19 | 22.24 | 20.62 | 5.56M |
| September 17, 2025 | 21.14 | 21.09 | 21.09 | 21.25 | 20.93 | 2.6M |
| September 16, 2025 | 20.51 | 21.3 | 21.3 | 21.33 | 20.51 | 4.66M |
| September 15, 2025 | 20.7 | 20.62 | 20.62 | 21.07 | 20.59 | 2.94M |
| September 12, 2025 | 20.82 | 20.63 | 20.63 | 20.91 | 20.56 | 3.28M |
| September 11, 2025 | 20.89 | 20.82 | 20.82 | 20.91 | 20.39 | 3.64M |
| September 10, 2025 | 21.33 | 20.85 | 20.85 | 21.41 | 20.81 | 6.21M |
| September 09, 2025 | 21.48 | 21.65 | 21.65 | 22.42 | 21.43 | 9.11M |
| September 08, 2025 | 21.46 | 21.43 | 21.43 | 21.62 | 21.15 | 6.57M |
| September 05, 2025 | 20.03 | 21.08 | 21.08 | 21.5 | 20.03 | 6.69M |
| September 04, 2025 | 19.91 | 20.18 | 20.18 | 20.85 | 19.77 | 5.93M |