26.11
+0.09(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 26.14 | 26.11 | 26.11 | 26.23 | 25.85 | 1.91M |
| December 04, 2025 | 26.34 | 26.02 | 26.02 | 26.54 | 25.85 | 2.26M |
| December 03, 2025 | 26.3 | 26.34 | 26.34 | 26.59 | 26.18 | 2.16M |
| December 02, 2025 | 26.52 | 26.38 | 26.38 | 26.58 | 26.21 | 2.77M |
| December 01, 2025 | 26.57 | 26.45 | 26.45 | 26.97 | 26.41 | 5.59M |
| November 28, 2025 | 25.63 | 26.57 | 26.57 | 26.66 | 25.4 | 7.41M |
| November 27, 2025 | 25.2 | 25.6 | 25.6 | 25.86 | 25.19 | 4.05M |
| November 26, 2025 | 25.85 | 25.13 | 25.13 | 25.86 | 25.13 | 4.98M |
| November 25, 2025 | 24.12 | 25.98 | 25.98 | 26.17 | 24.12 | 10.08M |
| November 24, 2025 | 23.78 | 24.04 | 24.04 | 24.28 | 23.56 | 2.82M |
| November 21, 2025 | 24.68 | 23.61 | 23.61 | 24.74 | 23.28 | 5.96M |
| November 20, 2025 | 24.84 | 24.85 | 24.85 | 25 | 24.65 | 2.82M |
| November 19, 2025 | 25.2 | 24.66 | 24.66 | 25.23 | 24.6 | 2.9M |
| November 18, 2025 | 25.52 | 25.12 | 25.12 | 25.61 | 25.11 | 3.37M |
| November 17, 2025 | 25.49 | 25.65 | 25.65 | 25.92 | 25.35 | 2.64M |
| November 14, 2025 | 25.56 | 25.63 | 25.63 | 25.78 | 25.46 | 2.77M |
| November 13, 2025 | 25.61 | 25.58 | 25.58 | 25.87 | 25.42 | 3.55M |
| November 12, 2025 | 26.03 | 25.5 | 25.5 | 26.13 | 25.4 | 4.48M |
| November 11, 2025 | 26.81 | 26.03 | 26.03 | 27.09 | 25.96 | 7.26M |
| November 10, 2025 | 26.3 | 26.8 | 26.8 | 26.85 | 26 | 9.34M |
| November 07, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
| November 06, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
| November 05, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
| November 04, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
| November 03, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0 |
| October 31, 2025 | 26.61 | 26.53 | 26.53 | 26.81 | 26.52 | 3.77M |
| October 30, 2025 | 27.2 | 26.61 | 26.61 | 27.32 | 26.56 | 6.22M |
| October 29, 2025 | 27.02 | 27.32 | 27.32 | 27.46 | 27.01 | 5.82M |
| October 28, 2025 | 26.64 | 27.16 | 27.16 | 27.17 | 26.58 | 6.96M |
| October 27, 2025 | 26.7 | 26.86 | 26.86 | 26.93 | 26.41 | 7.4M |
| October 24, 2025 | 25.55 | 26.49 | 26.49 | 26.98 | 25.55 | 8.59M |
| October 23, 2025 | 25.62 | 25.53 | 25.53 | 25.62 | 25.25 | 2.52M |
| October 22, 2025 | 25.9 | 25.61 | 25.61 | 25.9 | 25.53 | 2.55M |
| October 21, 2025 | 25.71 | 25.89 | 25.89 | 26.3 | 25.51 | 4.28M |
| October 20, 2025 | 25.55 | 25.9 | 25.9 | 26.44 | 25.55 | 4.24M |
| October 17, 2025 | 26.33 | 25.32 | 25.32 | 26.36 | 25.26 | 5.32M |
| October 16, 2025 | 26.91 | 26.42 | 26.42 | 26.93 | 26.3 | 4.39M |
| October 15, 2025 | 26.02 | 26.9 | 26.9 | 26.98 | 25.88 | 6.88M |
| October 14, 2025 | 26.51 | 26.02 | 26.02 | 26.7 | 25.97 | 3.94M |
| October 13, 2025 | 25.7 | 26.42 | 26.42 | 26.47 | 25.39 | 4.15M |
| October 10, 2025 | 26.45 | 26.48 | 26.48 | 26.82 | 26.28 | 5.84M |
| October 09, 2025 | 25.76 | 26.42 | 26.42 | 26.83 | 25.48 | 6.74M |
| September 30, 2025 | 25.56 | 25.44 | 25.44 | 25.6 | 25.3 | 2.66M |
| September 29, 2025 | 25.65 | 25.86 | 25.56 | 26.26 | 25.36 | 3.75M |
| September 26, 2025 | 25.59 | 25.49 | 25.49 | 25.85 | 25.3 | 2.74M |
| September 25, 2025 | 25.43 | 25.62 | 25.62 | 25.95 | 25.32 | 3.82M |
| September 24, 2025 | 25.2 | 25.41 | 25.41 | 25.42 | 24.98 | 2.9M |
| September 23, 2025 | 25.57 | 25.24 | 25.24 | 25.72 | 24.59 | 5.6M |
| September 22, 2025 | 25.48 | 25.6 | 25.6 | 25.76 | 25.26 | 2.1M |
| September 19, 2025 | 25.9 | 25.48 | 25.48 | 26.1 | 25.44 | 4.21M |
| September 18, 2025 | 26.78 | 26.06 | 26.06 | 26.85 | 25.75 | 5.72M |
| September 17, 2025 | 25.99 | 26.61 | 26.61 | 26.76 | 25.85 | 5.86M |
| September 16, 2025 | 25.75 | 26.04 | 26.04 | 26.09 | 25.59 | 3M |
| September 15, 2025 | 26.15 | 25.75 | 25.75 | 26.3 | 25.7 | 3.65M |
| September 12, 2025 | 26.5 | 26.21 | 26.21 | 26.6 | 26.14 | 3.32M |
| September 11, 2025 | 26.16 | 26.51 | 26.51 | 26.51 | 25.86 | 3.55M |
| September 10, 2025 | 26.11 | 26.16 | 26.16 | 26.27 | 25.96 | 2.62M |
| September 09, 2025 | 26.57 | 26.11 | 26.11 | 26.57 | 25.99 | 3.39M |
| September 08, 2025 | 26 | 26.59 | 26.59 | 26.7 | 26 | 5.69M |
| September 05, 2025 | 25.51 | 25.93 | 25.93 | 25.94 | 25.37 | 3.41M |