30.54
+2.78(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.72 | 30.54 | 30.54 | 30.54 | 27.19 | 11.89M |
| January 13, 2026 | 27.92 | 27.76 | 27.76 | 28.55 | 27.66 | 9.17M |
| January 12, 2026 | 27.57 | 27.7 | 27.7 | 27.96 | 27.1 | 7.5M |
| January 09, 2026 | 28.41 | 27.81 | 27.81 | 28.81 | 27.5 | 7.34M |
| January 08, 2026 | 28.5 | 27.87 | 27.87 | 28.79 | 27.69 | 9.18M |
| January 07, 2026 | 27.18 | 29.1 | 29.1 | 29.32 | 27.18 | 11.79M |
| January 06, 2026 | 26.93 | 27.78 | 27.78 | 28.72 | 26.8 | 10.04M |
| January 05, 2026 | 28.42 | 27.97 | 27.97 | 28.88 | 26.1 | 16.83M |
| December 31, 2025 | 27.11 | 27.33 | 27.33 | 28.33 | 26.2 | 9.11M |
| December 30, 2025 | 27.25 | 26.71 | 26.71 | 27.4 | 25.74 | 13.28M |
| December 29, 2025 | 24.83 | 27.3 | 27.2 | 27.3 | 24.46 | 8.36M |
| December 26, 2025 | 24.96 | 24.82 | 24.73 | 25.03 | 24.66 | 3.62M |
| December 25, 2025 | 25.2 | 25 | 25 | 25.2 | 24.87 | 4.25M |
| December 24, 2025 | 25.65 | 25.23 | 25.23 | 25.8 | 25.12 | 5.54M |
| December 23, 2025 | 25.91 | 25.72 | 25.72 | 25.92 | 25.1 | 5.24M |
| December 22, 2025 | 26.88 | 25.92 | 25.92 | 27 | 25.7 | 6.11M |
| December 19, 2025 | 26.49 | 26.8 | 26.8 | 27.12 | 25.9 | 6.19M |
| December 18, 2025 | 26.67 | 26.5 | 26.5 | 27.17 | 26.2 | 6.08M |
| December 17, 2025 | 26.39 | 26.68 | 26.68 | 27.1 | 26 | 5.58M |
| December 16, 2025 | 28.62 | 26.94 | 26.94 | 28.62 | 26.47 | 7.42M |
| December 15, 2025 | 29.8 | 28.74 | 28.74 | 30.19 | 28.47 | 6.81M |
| December 12, 2025 | 29.7 | 29.68 | 29.68 | 30.07 | 29.18 | 6.11M |
| December 11, 2025 | 31.04 | 30.01 | 30.01 | 31.1 | 29.7 | 5.68M |
| December 10, 2025 | 31.5 | 30.95 | 30.95 | 31.58 | 30.09 | 7.35M |
| December 09, 2025 | 31.77 | 31.25 | 31.25 | 33 | 31.25 | 9.2M |
| December 08, 2025 | 34.2 | 32.41 | 32.41 | 34.39 | 31.4 | 12.98M |
| December 05, 2025 | 35.22 | 34.3 | 34.3 | 35.36 | 33.9 | 13.04M |
| December 04, 2025 | 35.63 | 35.2 | 35.2 | 38 | 34.91 | 21.01M |
| December 03, 2025 | 33.69 | 35.63 | 35.63 | 35.63 | 33.27 | 9.32M |
| December 02, 2025 | 33.27 | 32.39 | 32.39 | 34.74 | 31.28 | 15.72M |
| December 01, 2025 | 32.69 | 33.27 | 33.27 | 35.19 | 32.69 | 23.82M |
| November 28, 2025 | 31.78 | 33.03 | 33.03 | 33.03 | 30.96 | 6.41M |
| November 27, 2025 | 27.31 | 30.03 | 30.03 | 30.03 | 26.55 | 20.25M |
| November 26, 2025 | 28.29 | 27.3 | 27.3 | 29.1 | 27.19 | 8.64M |
| November 25, 2025 | 29.2 | 28.44 | 28.44 | 30.07 | 28.2 | 9.21M |
| November 24, 2025 | 31.35 | 29.01 | 29.01 | 31.78 | 28.01 | 10.08M |
| November 21, 2025 | 33.24 | 30.59 | 30.59 | 34.42 | 30.53 | 11.64M |
| November 20, 2025 | 33.9 | 33.4 | 33.4 | 35.88 | 32.68 | 11.84M |
| November 19, 2025 | 34.25 | 34.24 | 34.24 | 35.44 | 31.5 | 16.47M |
| November 18, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 31.38 | 17.95M |
| November 17, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 894,985 |
| November 14, 2025 | 25.23 | 28.03 | 28.03 | 28.03 | 24.98 | 2.27M |
| November 13, 2025 | 23.85 | 25.48 | 25.48 | 25.7 | 23.61 | 6.77M |
| November 12, 2025 | 24.72 | 24.45 | 24.45 | 25.5 | 24.25 | 6.18M |
| November 11, 2025 | 24.36 | 24.54 | 24.54 | 25.11 | 24.03 | 5.59M |
| November 10, 2025 | 23.31 | 24.35 | 24.35 | 24.85 | 22.81 | 6.36M |
| November 07, 2025 | 23.33 | 23.35 | 23.35 | 24.56 | 22.96 | 6M |
| November 06, 2025 | 22.66 | 23.5 | 23.5 | 23.6 | 22.53 | 5.47M |
| November 05, 2025 | 21.71 | 22.65 | 22.65 | 22.98 | 21.3 | 5.93M |
| November 04, 2025 | 22.12 | 21.95 | 21.95 | 22.42 | 21.6 | 5.16M |
| November 03, 2025 | 20.79 | 22.29 | 22.29 | 22.49 | 20.79 | 7.96M |
| October 31, 2025 | 20.91 | 21.58 | 21.58 | 22.04 | 20.73 | 9.76M |
| October 30, 2025 | 22 | 20.44 | 20.44 | 22.2 | 19.9 | 12.84M |
| October 29, 2025 | 18.63 | 20.72 | 20.72 | 20.72 | 18.53 | 8.93M |
| October 28, 2025 | 17.6 | 18.84 | 18.84 | 18.94 | 17.56 | 8.43M |
| October 27, 2025 | 17.51 | 17.62 | 17.62 | 17.78 | 17.3 | 3.9M |
| October 24, 2025 | 17.96 | 17.55 | 17.55 | 18 | 17.39 | 4.43M |
| October 23, 2025 | 18 | 17.86 | 17.86 | 18.28 | 17.7 | 5.55M |
| October 22, 2025 | 17.95 | 17.97 | 17.97 | 18.3 | 17.75 | 5.77M |
| October 21, 2025 | 17.6 | 17.96 | 17.96 | 18.09 | 17.58 | 5.69M |