25.75
+0.03(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.86 | 25.72 | 25.72 | 25.99 | 25.32 | 5.15M |
| December 03, 2025 | 26.28 | 25.82 | 25.82 | 26.32 | 25.71 | 5.25M |
| December 02, 2025 | 26.62 | 26.38 | 26.38 | 26.79 | 26.26 | 5.77M |
| December 01, 2025 | 26.5 | 26.62 | 26.62 | 26.85 | 26.37 | 7.58M |
| November 28, 2025 | 26.49 | 26.5 | 26.5 | 26.87 | 26.28 | 6.64M |
| November 27, 2025 | 26.06 | 26.52 | 26.52 | 26.94 | 26.02 | 8.51M |
| November 26, 2025 | 26.04 | 26.1 | 26.1 | 26.58 | 25.95 | 7.38M |
| November 25, 2025 | 25.29 | 26.17 | 26.17 | 26.45 | 25.18 | 12.93M |
| November 24, 2025 | 24.86 | 25.03 | 25.03 | 25.16 | 24.54 | 8.49M |
| November 21, 2025 | 25.48 | 24.56 | 24.56 | 26 | 24.53 | 11.36M |
| November 20, 2025 | 26.86 | 26.01 | 26.01 | 27.01 | 25.96 | 8.2M |
| November 19, 2025 | 27.08 | 26.42 | 26.42 | 27.47 | 26.13 | 10.64M |
| November 18, 2025 | 27.27 | 27.23 | 27.23 | 27.76 | 27.01 | 8.4M |
| November 17, 2025 | 27.37 | 27.41 | 27.41 | 27.82 | 27.23 | 8M |
| November 14, 2025 | 27.47 | 27.3 | 27.3 | 27.7 | 27.3 | 7.35M |
| November 13, 2025 | 27.55 | 27.84 | 27.84 | 27.94 | 27.4 | 9.81M |
| November 12, 2025 | 27.42 | 27.6 | 27.6 | 27.79 | 26.99 | 12.32M |
| November 11, 2025 | 27.95 | 27.55 | 27.55 | 28.18 | 27.37 | 19.82M |
| November 10, 2025 | 29.03 | 28.56 | 28.56 | 29.44 | 28.29 | 19.04M |
| November 07, 2025 | 28.88 | 29.03 | 29.03 | 29.78 | 28.72 | 24.7M |
| November 06, 2025 | 29.99 | 28.83 | 28.83 | 30.03 | 28.21 | 38.21M |
| November 05, 2025 | 28.98 | 30.44 | 30.44 | 30.58 | 28.83 | 35.92M |
| November 04, 2025 | 29.45 | 29.13 | 29.13 | 29.91 | 28.28 | 50.08M |
| November 03, 2025 | 28.96 | 29.45 | 29.45 | 29.45 | 27.44 | 37.48M |
| October 31, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 7.35M |
| October 30, 2025 | 23.69 | 24.34 | 24.34 | 24.75 | 23.53 | 12.21M |
| October 29, 2025 | 23.78 | 23.75 | 23.75 | 23.87 | 23.53 | 4.63M |
| October 28, 2025 | 23.46 | 23.7 | 23.7 | 24.12 | 23.32 | 7.23M |
| October 27, 2025 | 23.33 | 23.45 | 23.45 | 23.78 | 23.33 | 5.67M |
| October 24, 2025 | 23.45 | 23.19 | 23.19 | 23.46 | 23.12 | 4.16M |
| October 23, 2025 | 23.02 | 23.11 | 23.11 | 23.13 | 22.63 | 4.08M |
| October 22, 2025 | 23 | 23.1 | 23.1 | 23.26 | 22.88 | 3.24M |
| October 21, 2025 | 22.96 | 23.21 | 23.21 | 23.38 | 22.93 | 5.14M |
| October 20, 2025 | 23.08 | 22.99 | 22.99 | 23.25 | 22.81 | 4.27M |
| October 17, 2025 | 23.43 | 22.69 | 22.69 | 23.47 | 22.6 | 7.79M |
| October 16, 2025 | 24 | 23.43 | 23.43 | 24.16 | 23.3 | 8.97M |
| October 15, 2025 | 23.99 | 24.17 | 24.17 | 24.28 | 23.5 | 8.02M |
| October 14, 2025 | 24.35 | 24.08 | 24.08 | 25.55 | 24 | 14.08M |
| October 13, 2025 | 23.33 | 24.14 | 24.14 | 24.29 | 23.15 | 9.17M |
| October 10, 2025 | 24.88 | 24.62 | 24.62 | 25.06 | 24.15 | 9.73M |
| October 09, 2025 | 24.69 | 25.07 | 25.07 | 25.68 | 24.6 | 12.53M |
| September 30, 2025 | 25.01 | 24.58 | 24.58 | 25.2 | 24.44 | 10.09M |
| September 29, 2025 | 25.13 | 24.99 | 24.91 | 25.4 | 24.72 | 9.66M |
| September 26, 2025 | 26.09 | 25.23 | 25.23 | 26.1 | 25.22 | 15.26M |
| September 25, 2025 | 25.76 | 26.22 | 26.22 | 26.98 | 25.66 | 28.29M |
| September 24, 2025 | 25.03 | 25.75 | 25.75 | 25.88 | 24.56 | 20.84M |
| September 23, 2025 | 24.48 | 25.23 | 25.23 | 25.28 | 24.33 | 18.95M |
| September 22, 2025 | 24.26 | 24.48 | 24.48 | 24.68 | 24.21 | 5.57M |
| September 19, 2025 | 24.62 | 24.26 | 24.26 | 24.89 | 24.05 | 7.18M |
| September 18, 2025 | 24.71 | 24.62 | 24.62 | 25.49 | 24.41 | 12.44M |
| September 17, 2025 | 24.55 | 24.77 | 24.77 | 24.98 | 24.43 | 6.66M |
| September 16, 2025 | 24.5 | 24.65 | 24.65 | 24.69 | 24.3 | 5.66M |
| September 15, 2025 | 24.7 | 24.56 | 24.56 | 24.88 | 24.07 | 7.14M |
| September 12, 2025 | 24.82 | 24.66 | 24.66 | 25.3 | 24.57 | 11.26M |
| September 11, 2025 | 23.45 | 24.49 | 24.49 | 24.5 | 23.31 | 10.91M |
| September 10, 2025 | 23.4 | 23.44 | 23.44 | 23.75 | 23.36 | 4.68M |
| September 09, 2025 | 23.9 | 23.31 | 23.31 | 23.97 | 23.25 | 7.32M |
| September 08, 2025 | 24.53 | 24.04 | 24.04 | 24.6 | 23.87 | 7.33M |
| September 05, 2025 | 23.61 | 24.33 | 24.33 | 24.33 | 23.37 | 8.44M |
| September 04, 2025 | 24.28 | 23.49 | 23.49 | 24.87 | 23.01 | 11.3M |