26.49
+2.41(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 24.32 | 26.49 | 26.49 | 26.49 | 24.05 | 19.7M |
| January 13, 2026 | 23.23 | 24.08 | 24.08 | 24.5 | 22.77 | 18.84M |
| January 12, 2026 | 23.45 | 23.23 | 23.23 | 23.92 | 23.11 | 11.27M |
| January 09, 2026 | 23.13 | 23.45 | 23.45 | 23.57 | 22.87 | 12.54M |
| January 08, 2026 | 22.76 | 23.13 | 23.13 | 23.43 | 22.41 | 10.01M |
| January 07, 2026 | 22.22 | 22.76 | 22.76 | 22.84 | 22.13 | 12.55M |
| January 06, 2026 | 22.3 | 22.27 | 22.27 | 22.38 | 22 | 10.87M |
| January 05, 2026 | 22.34 | 22.28 | 22.28 | 22.39 | 22.14 | 5.63M |
| December 31, 2025 | 22.2 | 22.23 | 22.23 | 22.55 | 22.18 | 6.29M |
| December 30, 2025 | 22.71 | 22.29 | 22.29 | 23.1 | 22.17 | 8.85M |
| December 29, 2025 | 23.48 | 22.79 | 22.79 | 23.57 | 22.69 | 10.15M |
| December 26, 2025 | 23.15 | 23.57 | 23.57 | 23.77 | 23.1 | 15.19M |
| December 25, 2025 | 24.72 | 23.6 | 23.6 | 24.72 | 22.5 | 30.3M |
| December 24, 2025 | 27.51 | 24.73 | 24.73 | 27.66 | 24.72 | 17.04M |
| December 23, 2025 | 27.29 | 27.47 | 27.47 | 28.26 | 26.59 | 8.95M |
| December 22, 2025 | 30.51 | 27.41 | 27.41 | 30.85 | 27.41 | 7.65M |
| December 19, 2025 | 30.49 | 30.46 | 30.46 | 31.36 | 30.3 | 4.64M |
| December 18, 2025 | 29.62 | 30.46 | 30.46 | 30.71 | 29.51 | 6.67M |
| December 17, 2025 | 28.97 | 29.71 | 29.71 | 30.77 | 28.01 | 8.93M |
| December 16, 2025 | 31.05 | 29.39 | 29.39 | 31.78 | 29.34 | 8.83M |
| December 15, 2025 | 33.02 | 31.16 | 31.16 | 33.16 | 30.81 | 9.16M |
| December 12, 2025 | 31.5 | 33.16 | 33.16 | 34 | 31.5 | 11.39M |
| December 11, 2025 | 32.75 | 33.14 | 33.14 | 33.71 | 32.28 | 9.6M |
| December 10, 2025 | 32.38 | 32.74 | 32.74 | 33.81 | 31.91 | 14.48M |
| December 09, 2025 | 29.2 | 32.45 | 32.45 | 32.45 | 28.84 | 17.32M |
| December 08, 2025 | 29.09 | 29.5 | 29.5 | 29.7 | 27.82 | 10.54M |
| December 05, 2025 | 29 | 29.09 | 29.09 | 29.26 | 27.56 | 11.56M |
| December 04, 2025 | 26.9 | 29.05 | 29.05 | 29.45 | 26.9 | 13.5M |
| December 03, 2025 | 26.42 | 27.3 | 27.3 | 27.61 | 26.2 | 11.32M |
| December 02, 2025 | 25.87 | 26.99 | 26.99 | 27.15 | 25.09 | 13.4M |
| December 01, 2025 | 25.33 | 25.49 | 25.49 | 26.15 | 25.33 | 7.88M |
| November 28, 2025 | 24.31 | 25.09 | 25.09 | 25.78 | 24.2 | 8.34M |
| November 27, 2025 | 25 | 24.24 | 24.24 | 25.3 | 24.24 | 8.7M |
| November 26, 2025 | 24.93 | 24.67 | 24.67 | 25.52 | 24.19 | 13.69M |
| November 25, 2025 | 23.28 | 24.32 | 24.32 | 24.88 | 22.42 | 18.34M |
| November 24, 2025 | 25.52 | 23.35 | 23.35 | 25.6 | 23.35 | 10.78M |
| November 21, 2025 | 24.05 | 25.94 | 25.94 | 25.94 | 24.05 | 5.34M |
| November 20, 2025 | 23.87 | 23.58 | 23.58 | 24.5 | 23.27 | 14.92M |
| November 19, 2025 | 26.59 | 23.99 | 23.99 | 26.59 | 23.87 | 38.61M |
| November 18, 2025 | 23.62 | 24.17 | 24.17 | 24.17 | 23.4 | 8.1M |
| November 17, 2025 | 20 | 21.97 | 21.97 | 21.97 | 19.8 | 15.23M |
| November 14, 2025 | 19.47 | 19.97 | 19.97 | 20.95 | 19.37 | 9.95M |
| November 13, 2025 | 18.57 | 19.66 | 19.66 | 19.75 | 18.34 | 11.18M |
| November 12, 2025 | 18.91 | 18.57 | 18.57 | 19.05 | 18.5 | 5.25M |
| November 11, 2025 | 19.18 | 19 | 19 | 19.7 | 18.91 | 7.83M |
| November 10, 2025 | 20.8 | 19.17 | 19.17 | 21.43 | 19.17 | 14.28M |
| November 07, 2025 | 21.55 | 21.3 | 21.3 | 22.99 | 21.26 | 12.19M |
| November 06, 2025 | 22.01 | 21.73 | 21.73 | 22.18 | 21.55 | 5.15M |
| November 05, 2025 | 21.41 | 22 | 22 | 22.2 | 20.97 | 6.54M |
| November 04, 2025 | 22.18 | 21.61 | 21.61 | 22.25 | 21.31 | 4.47M |
| November 03, 2025 | 21.45 | 22 | 22 | 22.4 | 21.4 | 7.85M |
| October 31, 2025 | 21.15 | 21.44 | 21.44 | 21.78 | 21.14 | 8.18M |
| October 30, 2025 | 20.6 | 21.48 | 21.48 | 21.68 | 20.48 | 10.14M |
| October 29, 2025 | 19.6 | 20.3 | 20.3 | 20.74 | 19.51 | 5.5M |
| October 28, 2025 | 20.62 | 19.7 | 19.7 | 20.74 | 19.64 | 4.28M |
| October 27, 2025 | 20.4 | 20.7 | 20.7 | 20.94 | 20.3 | 6.15M |
| October 24, 2025 | 19.3 | 20.39 | 20.39 | 20.68 | 19.25 | 7.48M |
| October 23, 2025 | 20.5 | 19.3 | 19.3 | 20.56 | 19.18 | 5.25M |
| October 22, 2025 | 19.81 | 20.18 | 20.18 | 20.33 | 19.46 | 4.15M |
| October 21, 2025 | 19.38 | 19.69 | 19.69 | 19.7 | 19.13 | 2.26M |