27.25
+0.33(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.92 | 27.25 | 27.25 | 27.28 | 26.92 | 3.64M |
| December 24, 2025 | 26.76 | 26.92 | 26.92 | 26.95 | 26.74 | 2.19M |
| December 23, 2025 | 26.91 | 26.7 | 26.7 | 27 | 26.66 | 2.25M |
| December 22, 2025 | 26.98 | 26.96 | 26.96 | 27.08 | 26.89 | 1.85M |
| December 19, 2025 | 26.78 | 27.05 | 27.05 | 27.1 | 26.72 | 2.47M |
| December 18, 2025 | 26.68 | 26.78 | 26.78 | 26.84 | 26.62 | 1.95M |
| December 17, 2025 | 26.39 | 26.76 | 26.76 | 26.79 | 26.28 | 2.56M |
| December 16, 2025 | 26.6 | 26.42 | 26.42 | 26.68 | 26.22 | 3.64M |
| December 15, 2025 | 26.82 | 26.69 | 26.69 | 26.85 | 26.64 | 2.97M |
| December 12, 2025 | 26.88 | 26.79 | 26.79 | 26.99 | 26.75 | 3.21M |
| December 11, 2025 | 27.12 | 26.88 | 26.88 | 27.23 | 26.86 | 3.23M |
| December 10, 2025 | 27.08 | 27.12 | 27.12 | 27.2 | 26.63 | 5.65M |
| December 09, 2025 | 27.49 | 27.1 | 27.1 | 27.5 | 27.05 | 4.18M |
| December 08, 2025 | 27.42 | 27.43 | 27.43 | 27.55 | 27.3 | 4M |
| December 05, 2025 | 27.61 | 27.42 | 27.42 | 27.69 | 27.16 | 5.09M |
| December 04, 2025 | 27.25 | 27.64 | 27.64 | 27.77 | 27.2 | 6.96M |
| December 03, 2025 | 27.16 | 27.17 | 27.17 | 27.3 | 27.07 | 3.35M |
| December 02, 2025 | 27.43 | 27.21 | 27.21 | 27.43 | 27.14 | 3.23M |
| December 01, 2025 | 27.48 | 27.44 | 27.44 | 27.58 | 27.32 | 2.93M |
| November 28, 2025 | 27.24 | 27.39 | 27.39 | 27.42 | 27.13 | 3.01M |
| November 27, 2025 | 27.26 | 27.24 | 27.24 | 27.41 | 27.19 | 2.8M |
| November 26, 2025 | 27.31 | 27.21 | 27.21 | 27.42 | 27.21 | 3.02M |
| November 25, 2025 | 27.2 | 27.3 | 27.3 | 27.45 | 27.16 | 4.95M |
| November 24, 2025 | 27.81 | 27.19 | 27.19 | 27.98 | 27.01 | 7.79M |
| November 21, 2025 | 28.48 | 27.81 | 27.81 | 28.58 | 27.8 | 6.9M |
| November 20, 2025 | 28.67 | 28.65 | 28.65 | 28.87 | 28.59 | 4.22M |
| November 19, 2025 | 28.72 | 28.62 | 28.62 | 28.83 | 28.48 | 4.59M |
| November 18, 2025 | 28.97 | 28.74 | 28.74 | 29.06 | 28.59 | 5.39M |
| November 17, 2025 | 29.79 | 29.09 | 29.09 | 29.85 | 28.95 | 6.64M |
| November 14, 2025 | 29.7 | 29.78 | 29.78 | 30.25 | 29.67 | 9.25M |
| November 13, 2025 | 29.76 | 29.74 | 29.74 | 29.95 | 29.46 | 5.64M |
| November 12, 2025 | 30.1 | 29.94 | 29.94 | 30.35 | 29.71 | 6.41M |
| November 11, 2025 | 29.9 | 29.95 | 29.95 | 30.22 | 29.76 | 5.93M |
| November 10, 2025 | 29.73 | 29.83 | 29.83 | 30.23 | 29.57 | 6.36M |
| November 07, 2025 | 29.88 | 29.73 | 29.73 | 30.14 | 29.59 | 5.71M |
| November 06, 2025 | 29.08 | 29.85 | 29.85 | 30.1 | 28.95 | 10.25M |
| November 05, 2025 | 28.67 | 29.03 | 29.03 | 29.35 | 28.55 | 6.12M |
| November 04, 2025 | 28.8 | 28.77 | 28.77 | 29.14 | 28.67 | 5.07M |
| November 03, 2025 | 28.6 | 28.83 | 28.83 | 28.96 | 28.58 | 6.84M |
| October 31, 2025 | 28.38 | 28.46 | 28.46 | 28.74 | 28.38 | 6.7M |
| October 30, 2025 | 29.13 | 28.39 | 28.39 | 29.15 | 28.31 | 12.92M |
| October 29, 2025 | 29.25 | 29.58 | 29.58 | 29.64 | 29.21 | 5.73M |
| October 28, 2025 | 29.85 | 29.35 | 29.35 | 29.94 | 29.23 | 7.19M |
| October 27, 2025 | 29.6 | 29.97 | 29.97 | 30.25 | 29.5 | 8.58M |
| October 24, 2025 | 29.92 | 29.66 | 29.66 | 29.96 | 29.6 | 6.3M |
| October 23, 2025 | 30 | 30.13 | 30.13 | 30.26 | 29.79 | 5.99M |
| October 22, 2025 | 30.36 | 30 | 30 | 30.69 | 29.88 | 7.47M |
| October 21, 2025 | 30.87 | 30.5 | 30.5 | 30.88 | 30.1 | 11.93M |
| October 20, 2025 | 29.5 | 30.5 | 30.5 | 30.5 | 29.26 | 15.38M |
| October 17, 2025 | 29.56 | 29.57 | 29.57 | 29.97 | 29.34 | 7.03M |
| October 16, 2025 | 29.75 | 29.64 | 29.64 | 29.86 | 29.36 | 4.71M |
| October 15, 2025 | 29.88 | 29.86 | 29.86 | 29.91 | 29.51 | 6.37M |
| October 14, 2025 | 29.1 | 29.92 | 29.92 | 30.39 | 28.99 | 14.34M |
| October 13, 2025 | 28.55 | 29 | 29 | 29.11 | 28.55 | 5.99M |
| October 10, 2025 | 29.1 | 29.53 | 29.53 | 29.79 | 28.9 | 10.7M |
| October 09, 2025 | 28.28 | 29.14 | 29.14 | 29.25 | 28.28 | 8.59M |
| September 30, 2025 | 27.87 | 28.08 | 28.08 | 28.08 | 27.84 | 2.93M |
| September 29, 2025 | 27.95 | 27.89 | 27.89 | 28.05 | 27.71 | 4.21M |
| September 26, 2025 | 28 | 27.93 | 27.93 | 28.13 | 27.86 | 3.95M |
| September 25, 2025 | 28.6 | 28.08 | 28.08 | 28.6 | 28 | 6.71M |