25.88
-0.19(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.94 | 26.07 | 26.07 | 26.28 | 25.78 | 5.68M |
| December 03, 2025 | 25.17 | 25.68 | 25.68 | 26.03 | 25.17 | 7.27M |
| December 02, 2025 | 25.1 | 25.22 | 25.22 | 25.58 | 24.99 | 4.87M |
| December 01, 2025 | 25.31 | 25.24 | 25.24 | 25.41 | 24.49 | 9.55M |
| November 28, 2025 | 25.2 | 25.26 | 25.26 | 25.34 | 24.95 | 4.45M |
| November 27, 2025 | 25.56 | 25.19 | 25.19 | 25.68 | 25.15 | 6.63M |
| November 26, 2025 | 24.78 | 25.62 | 25.62 | 25.82 | 24.7 | 11.08M |
| November 25, 2025 | 25.2 | 25.02 | 25.02 | 25.35 | 24.91 | 4.81M |
| November 24, 2025 | 24.78 | 25 | 25 | 25.4 | 24.75 | 8.01M |
| November 21, 2025 | 25.21 | 24.55 | 24.55 | 25.36 | 24.43 | 9.75M |
| November 20, 2025 | 25.43 | 25.21 | 25.21 | 25.62 | 25.02 | 4.4M |
| November 19, 2025 | 25.71 | 25.33 | 25.33 | 25.89 | 25.21 | 5.75M |
| November 18, 2025 | 25.92 | 25.7 | 25.7 | 26.11 | 25.36 | 6.96M |
| November 17, 2025 | 26.6 | 25.94 | 25.94 | 26.7 | 25.9 | 7.04M |
| November 14, 2025 | 26.89 | 26.62 | 26.62 | 27.18 | 26.35 | 7.15M |
| November 13, 2025 | 27.02 | 27.03 | 27.03 | 27.18 | 26.64 | 7.52M |
| November 12, 2025 | 26.36 | 27.09 | 27.09 | 27.64 | 26.35 | 7.95M |
| November 11, 2025 | 26.5 | 26.51 | 26.51 | 26.75 | 26.31 | 6.13M |
| November 10, 2025 | 26.6 | 26.51 | 26.51 | 26.85 | 26.09 | 8.6M |
| November 07, 2025 | 27.63 | 26.63 | 26.63 | 27.63 | 26.52 | 8.7M |
| November 06, 2025 | 26.88 | 27.54 | 27.54 | 27.59 | 26.84 | 9.11M |
| November 05, 2025 | 26.61 | 26.94 | 26.94 | 27 | 26.1 | 14.21M |
| November 04, 2025 | 27.3 | 27 | 27 | 27.58 | 26.56 | 13.31M |
| November 03, 2025 | 28.56 | 27.32 | 27.32 | 28.7 | 27.08 | 11.36M |
| October 31, 2025 | 28.83 | 28.73 | 28.73 | 28.91 | 28.01 | 10.45M |
| October 30, 2025 | 30.29 | 28.96 | 28.96 | 30.6 | 28.4 | 14.87M |
| October 29, 2025 | 28.5 | 30.11 | 30.11 | 30.3 | 28.44 | 13.02M |
| October 28, 2025 | 28.5 | 28.4 | 28.4 | 28.7 | 28 | 5.88M |
| October 27, 2025 | 27.94 | 28.5 | 28.5 | 28.98 | 27.93 | 9.2M |
| October 24, 2025 | 27.23 | 27.8 | 27.8 | 28.06 | 27.07 | 9.02M |
| October 23, 2025 | 27.07 | 27.23 | 27.23 | 27.4 | 26.54 | 7.19M |
| October 22, 2025 | 27.47 | 27.1 | 27.1 | 28.03 | 26.99 | 11.31M |
| October 21, 2025 | 26.85 | 27.49 | 27.49 | 27.9 | 26.58 | 12.87M |
| October 20, 2025 | 26.2 | 26.61 | 26.61 | 26.85 | 25.97 | 8.24M |
| October 17, 2025 | 26.28 | 25.89 | 25.89 | 26.59 | 25.8 | 6.23M |
| October 16, 2025 | 26.7 | 26.53 | 26.53 | 27.04 | 26.33 | 4.93M |
| October 15, 2025 | 26.16 | 26.9 | 26.9 | 26.94 | 26.02 | 8.15M |
| October 14, 2025 | 27 | 26.16 | 26.16 | 27.6 | 25.96 | 10.76M |
| October 13, 2025 | 26.6 | 26.8 | 26.8 | 27.66 | 26.6 | 13.56M |
| October 10, 2025 | 28.16 | 27.83 | 27.83 | 28.74 | 27.7 | 9.91M |
| October 09, 2025 | 28.78 | 28.23 | 28.23 | 28.88 | 27.78 | 14.33M |
| September 30, 2025 | 29.19 | 28.73 | 28.73 | 29.19 | 28.1 | 8.85M |
| September 29, 2025 | 28.4 | 28.88 | 28.88 | 29.09 | 28.21 | 10.08M |
| September 26, 2025 | 29 | 28.52 | 28.52 | 29 | 28.39 | 6.58M |
| September 25, 2025 | 29.5 | 29 | 29 | 29.88 | 28.33 | 14.51M |
| September 24, 2025 | 28.38 | 29.61 | 29.61 | 30.16 | 28.22 | 15.99M |
| September 23, 2025 | 28.66 | 28.45 | 28.45 | 28.98 | 27.3 | 13.51M |
| September 22, 2025 | 29 | 28.82 | 28.82 | 29.21 | 28.24 | 11.23M |
| September 19, 2025 | 27.74 | 28.97 | 28.97 | 29.35 | 27.74 | 16.25M |
| September 18, 2025 | 28.7 | 27.8 | 27.8 | 29.58 | 27.38 | 25.88M |
| September 17, 2025 | 26.97 | 28.85 | 28.85 | 28.98 | 26.7 | 18.01M |
| September 16, 2025 | 25.24 | 26.69 | 26.69 | 27.5 | 25.24 | 17.52M |
| September 15, 2025 | 25.08 | 25.09 | 25.09 | 25.62 | 24.9 | 6.74M |
| September 12, 2025 | 25.75 | 25.2 | 25.2 | 26.14 | 25.08 | 10.62M |
| September 11, 2025 | 25.47 | 26 | 26 | 26.49 | 25.3 | 11.85M |
| September 10, 2025 | 24.28 | 25.54 | 25.54 | 25.67 | 24.28 | 14.76M |
| September 09, 2025 | 24.6 | 24.47 | 24.47 | 24.96 | 24.26 | 8.33M |
| September 08, 2025 | 24.4 | 24.58 | 24.58 | 25.1 | 24.1 | 15.01M |
| September 05, 2025 | 23.2 | 24.59 | 24.59 | 24.65 | 23.07 | 15.62M |
| September 04, 2025 | 24.34 | 23.25 | 23.25 | 24.48 | 23 | 11.14M |