26.84
+0.63(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.53 | 26.21 | 26.21 | 26.7 | 26.19 | 2.73M |
| December 03, 2025 | 26.97 | 26.51 | 26.51 | 27.05 | 26.35 | 3.05M |
| December 02, 2025 | 27.5 | 26.92 | 26.92 | 27.5 | 26.92 | 3.88M |
| December 01, 2025 | 27.45 | 27.53 | 27.53 | 28.08 | 27.22 | 5.53M |
| November 28, 2025 | 27.77 | 27.65 | 27.65 | 27.79 | 27.01 | 3.89M |
| November 27, 2025 | 27.3 | 27.8 | 27.8 | 28.2 | 27.01 | 4.18M |
| November 26, 2025 | 27.91 | 27.33 | 27.33 | 27.91 | 27.25 | 3.18M |
| November 25, 2025 | 27.99 | 27.91 | 27.91 | 28.38 | 27.6 | 2.88M |
| November 24, 2025 | 28 | 27.69 | 27.69 | 28.05 | 27.1 | 3.71M |
| November 21, 2025 | 28.7 | 28.03 | 28.03 | 28.7 | 27.29 | 4.49M |
| November 20, 2025 | 29.01 | 28.86 | 28.86 | 29.77 | 28.71 | 3.58M |
| November 19, 2025 | 29.93 | 29.01 | 29.01 | 30.5 | 28.8 | 4.83M |
| November 18, 2025 | 31.25 | 30.08 | 30.08 | 31.26 | 29.87 | 6.1M |
| November 17, 2025 | 32 | 31.25 | 31.25 | 33.05 | 30.8 | 9.18M |
| November 14, 2025 | 32.64 | 31.92 | 31.92 | 33.15 | 31.53 | 13.57M |
| November 13, 2025 | 30.5 | 32.84 | 32.84 | 32.99 | 30.29 | 17.38M |
| November 12, 2025 | 30 | 29.99 | 29.99 | 30.2 | 29.57 | 2.56M |
| November 11, 2025 | 30.3 | 30.09 | 30.09 | 30.43 | 29.75 | 2.84M |
| November 10, 2025 | 30.78 | 30.5 | 30.5 | 30.9 | 30.2 | 3.76M |
| November 07, 2025 | 30.71 | 30.78 | 30.78 | 31.16 | 30.2 | 4.32M |
| November 06, 2025 | 30.5 | 30.69 | 30.69 | 31.07 | 30.2 | 4.21M |
| November 05, 2025 | 29.74 | 30.5 | 30.5 | 30.76 | 29.4 | 6.15M |
| November 04, 2025 | 31.2 | 30.13 | 30.13 | 31.24 | 29.6 | 8.36M |
| November 03, 2025 | 31.8 | 31.46 | 31.46 | 32.35 | 30.4 | 13.54M |
| October 31, 2025 | 29.5 | 29.7 | 29.7 | 30.16 | 29.4 | 3M |
| October 30, 2025 | 29.51 | 29.46 | 29.46 | 30.31 | 29.31 | 2.94M |
| October 29, 2025 | 29.02 | 29.65 | 29.65 | 29.67 | 28.6 | 3.87M |
| October 28, 2025 | 30.51 | 29.03 | 29.03 | 30.75 | 29.01 | 5.42M |
| October 27, 2025 | 29.91 | 29.54 | 29.54 | 30.02 | 29.31 | 3.05M |
| October 24, 2025 | 29.5 | 29.63 | 29.63 | 29.95 | 29.5 | 2.37M |
| October 23, 2025 | 29.05 | 29.5 | 29.5 | 29.88 | 28.65 | 3.23M |
| October 22, 2025 | 29 | 28.99 | 28.99 | 29.28 | 28.71 | 1.63M |
| October 21, 2025 | 28.6 | 29.12 | 29.12 | 29.31 | 28.59 | 2.4M |
| October 20, 2025 | 28.88 | 28.83 | 28.83 | 29.41 | 28.62 | 2.69M |
| October 17, 2025 | 29.7 | 28.55 | 28.55 | 29.88 | 28.5 | 4.94M |
| October 16, 2025 | 30.77 | 29.75 | 29.75 | 30.78 | 29.55 | 5.6M |
| October 15, 2025 | 30.6 | 30.73 | 30.73 | 31.29 | 30 | 3.83M |
| October 14, 2025 | 32.12 | 30.27 | 30.27 | 32.4 | 29.82 | 6.63M |
| October 13, 2025 | 31.41 | 31.99 | 31.99 | 32.19 | 31.06 | 4.41M |
| October 10, 2025 | 33.15 | 32.6 | 32.6 | 33.3 | 32.5 | 3.73M |
| October 09, 2025 | 33.02 | 33.31 | 33.31 | 33.48 | 32.9 | 4.56M |
| September 30, 2025 | 32 | 33.2 | 33.2 | 33.7 | 31.91 | 9.14M |
| September 29, 2025 | 31.81 | 31.83 | 31.83 | 32.2 | 31.5 | 3.55M |
| September 26, 2025 | 32.1 | 31.8 | 31.8 | 32.6 | 31.8 | 3.92M |
| September 25, 2025 | 32.4 | 32.56 | 32.56 | 33.2 | 31.6 | 8.68M |
| September 24, 2025 | 29.95 | 32.38 | 32.38 | 32.9 | 29.72 | 10.59M |
| September 23, 2025 | 30.3 | 29.98 | 29.98 | 30.44 | 29.6 | 3.99M |
| September 22, 2025 | 30.35 | 30.35 | 30.35 | 30.87 | 30.12 | 3.12M |
| September 19, 2025 | 30.22 | 30.35 | 30.35 | 30.61 | 30.03 | 4.17M |
| September 18, 2025 | 30.9 | 30.29 | 30.29 | 31.4 | 30.15 | 5.73M |
| September 17, 2025 | 31 | 30.83 | 30.83 | 31.3 | 29.83 | 7.64M |
| September 16, 2025 | 31.49 | 31.4 | 31.4 | 32.32 | 30.86 | 6.45M |
| September 15, 2025 | 31.15 | 31.77 | 31.77 | 32.18 | 30.77 | 7.9M |
| September 12, 2025 | 30.63 | 31.01 | 31.01 | 31.5 | 30.22 | 5.49M |
| September 11, 2025 | 30.53 | 30.63 | 30.63 | 31 | 30.11 | 4.03M |
| September 10, 2025 | 30.55 | 30.5 | 30.5 | 31.09 | 30.23 | 3.47M |
| September 09, 2025 | 30.73 | 30.63 | 30.63 | 31.13 | 30.51 | 3.72M |
| September 08, 2025 | 30.13 | 30.99 | 30.99 | 31.08 | 29.9 | 6.29M |
| September 05, 2025 | 28.8 | 30.13 | 30.13 | 30.18 | 28.55 | 8.34M |
| September 04, 2025 | 29.2 | 28.58 | 28.58 | 29.48 | 28.22 | 4.76M |