26.77
-0.67(-2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 27.22 | 27.44 | 27.44 | 27.68 | 27.19 | 20.13M |
| December 23, 2025 | 26.85 | 27.39 | 27.39 | 27.9 | 26.71 | 33.17M |
| December 22, 2025 | 26.65 | 26.86 | 26.86 | 27.02 | 26.56 | 22.42M |
| December 19, 2025 | 26.1 | 26.65 | 26.65 | 26.72 | 26.03 | 18.92M |
| December 18, 2025 | 26 | 26.1 | 26.1 | 26.59 | 25.92 | 15.98M |
| December 17, 2025 | 25.6 | 26.23 | 26.23 | 26.35 | 25.59 | 20.94M |
| December 16, 2025 | 25.72 | 25.62 | 25.62 | 25.84 | 25.1 | 19.97M |
| December 15, 2025 | 26.06 | 25.73 | 25.73 | 26.39 | 25.67 | 19.76M |
| December 12, 2025 | 26.36 | 26.22 | 26.22 | 26.57 | 25.71 | 23.98M |
| December 11, 2025 | 26.52 | 26.27 | 26.27 | 27.24 | 26.26 | 20.47M |
| December 10, 2025 | 26.82 | 26.53 | 26.53 | 26.89 | 26.23 | 18.53M |
| December 09, 2025 | 26.68 | 26.81 | 26.81 | 27.35 | 26.31 | 21.95M |
| December 08, 2025 | 26.55 | 26.83 | 26.83 | 27.03 | 26.36 | 22.95M |
| December 05, 2025 | 26.55 | 26.49 | 26.49 | 26.61 | 26.01 | 15.96M |
| December 04, 2025 | 26.56 | 26.45 | 26.45 | 26.68 | 26.15 | 15.35M |
| December 03, 2025 | 26.99 | 26.52 | 26.52 | 27.27 | 26.4 | 17.68M |
| December 02, 2025 | 27.28 | 26.8 | 26.8 | 27.56 | 26.6 | 23.49M |
| December 01, 2025 | 26.65 | 27.21 | 27.21 | 27.8 | 26.65 | 37.31M |
| November 28, 2025 | 26.69 | 26.66 | 26.66 | 27.24 | 26.4 | 25.9M |
| November 27, 2025 | 25.89 | 26.62 | 26.62 | 27.48 | 25.81 | 38.84M |
| November 26, 2025 | 26.03 | 25.94 | 25.94 | 26.41 | 25.71 | 21.95M |
| November 25, 2025 | 26.06 | 26.03 | 26.03 | 26.47 | 25.8 | 28.1M |
| November 24, 2025 | 26.48 | 25.85 | 25.85 | 26.75 | 25.63 | 35.03M |
| November 21, 2025 | 27.38 | 26.4 | 26.4 | 27.78 | 26.4 | 56.15M |
| November 20, 2025 | 29 | 28.24 | 28.24 | 29.96 | 28.12 | 46.74M |
| November 19, 2025 | 28.33 | 28.97 | 28.97 | 29.5 | 28.33 | 53.38M |
| November 18, 2025 | 31.6 | 28.46 | 28.46 | 32.15 | 28.46 | 79.43M |
| November 17, 2025 | 30.6 | 31.62 | 31.62 | 31.96 | 30.45 | 69.74M |
| November 14, 2025 | 30.84 | 30.32 | 30.32 | 31.5 | 30.06 | 52.67M |
| November 13, 2025 | 28.87 | 31.24 | 31.24 | 31.74 | 28.86 | 97.64M |
| November 12, 2025 | 28.83 | 28.85 | 28.85 | 29.46 | 27.97 | 29.01M |
| November 11, 2025 | 29.86 | 29.14 | 29.14 | 30.15 | 29.01 | 34.63M |
| November 10, 2025 | 30.6 | 29.75 | 29.75 | 30.99 | 29.26 | 56.22M |
| November 07, 2025 | 29.09 | 30.05 | 30.05 | 30.49 | 28.38 | 56.97M |
| November 06, 2025 | 28.26 | 29.25 | 29.25 | 29.7 | 28.26 | 44.94M |
| November 05, 2025 | 26.88 | 28.45 | 28.45 | 28.66 | 26.77 | 46.61M |
| November 04, 2025 | 28.7 | 27.94 | 27.94 | 29.22 | 27.68 | 43.14M |
| November 03, 2025 | 29.23 | 28.99 | 28.99 | 29.49 | 27.8 | 58.85M |
| October 31, 2025 | 28.55 | 29.23 | 29.23 | 31.38 | 28.5 | 108.93M |
| October 30, 2025 | 28.85 | 28.55 | 28.55 | 29.29 | 28.39 | 63.26M |
| October 29, 2025 | 27.5 | 28.6 | 28.6 | 28.67 | 27.37 | 55.11M |
| October 28, 2025 | 27.8 | 27.69 | 27.69 | 28 | 26.95 | 52.16M |
| October 27, 2025 | 27.29 | 27.48 | 27.48 | 27.8 | 26.85 | 47.1M |
| October 24, 2025 | 26.7 | 26.9 | 26.9 | 27 | 26.53 | 26.37M |
| October 23, 2025 | 26 | 26.59 | 26.59 | 26.68 | 25.57 | 29.75M |
| October 22, 2025 | 26.4 | 26.12 | 26.12 | 26.49 | 25.68 | 27.85M |
| October 21, 2025 | 26.46 | 26.49 | 26.49 | 26.73 | 26 | 31.08M |
| October 20, 2025 | 26.65 | 26.2 | 26.2 | 27.15 | 25.84 | 44.59M |
| October 17, 2025 | 26.96 | 26.38 | 26.38 | 28.15 | 26.35 | 49.54M |
| October 16, 2025 | 26.7 | 26.92 | 26.92 | 27.28 | 26.6 | 36.05M |
| October 15, 2025 | 26.5 | 26.88 | 26.88 | 26.9 | 25.87 | 41.99M |
| October 14, 2025 | 27.97 | 26.3 | 26.3 | 28.2 | 26.11 | 61.06M |
| October 13, 2025 | 25.8 | 27.5 | 27.5 | 27.94 | 25.8 | 61.56M |
| October 10, 2025 | 30.88 | 27.71 | 27.71 | 31.16 | 27.71 | 100.67M |
| October 09, 2025 | 31.1 | 30.79 | 30.79 | 31.35 | 29.82 | 87.67M |
| September 30, 2025 | 28.49 | 30.92 | 30.92 | 31.58 | 28.38 | 109.68M |
| September 29, 2025 | 28.5 | 28.8 | 28.8 | 29.49 | 28.1 | 90.31M |
| September 26, 2025 | 28.45 | 28.01 | 28.01 | 29.27 | 27.7 | 101.22M |
| September 25, 2025 | 27.69 | 27.75 | 27.75 | 28.81 | 27.22 | 87.18M |
| September 24, 2025 | 26.33 | 27.6 | 27.6 | 27.87 | 26.18 | 76.12M |