26.17
+0.1(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 25.79 | 26.07 | 26.07 | 26.39 | 25.79 | 2.26M |
| December 03, 2025 | 26.43 | 25.99 | 25.99 | 26.44 | 25.88 | 2.61M |
| December 02, 2025 | 26.38 | 26.36 | 26.36 | 26.6 | 26.1 | 2.22M |
| December 01, 2025 | 26.58 | 26.52 | 26.52 | 26.97 | 26.45 | 3.25M |
| November 28, 2025 | 26.59 | 26.71 | 26.71 | 26.83 | 26.38 | 2.26M |
| November 27, 2025 | 26.4 | 26.59 | 26.59 | 26.83 | 26.36 | 3.46M |
| November 26, 2025 | 26.43 | 26.33 | 26.33 | 26.96 | 26.18 | 4.3M |
| November 25, 2025 | 25.79 | 26.38 | 26.38 | 26.63 | 25.72 | 4.2M |
| November 24, 2025 | 25.68 | 25.67 | 25.67 | 25.9 | 25.1 | 3.98M |
| November 21, 2025 | 25.9 | 25.55 | 25.55 | 26.46 | 25.32 | 5.53M |
| November 20, 2025 | 27.88 | 26.48 | 26.48 | 27.99 | 26.47 | 8.2M |
| November 19, 2025 | 27.64 | 28.19 | 28.19 | 28.5 | 27.04 | 10.75M |
| November 18, 2025 | 30.05 | 27.91 | 27.91 | 30.26 | 27.58 | 15.16M |
| November 17, 2025 | 35.96 | 30.6 | 30.6 | 35.97 | 30.6 | 21.74M |
| November 14, 2025 | 32.11 | 34 | 34 | 34 | 30.51 | 16.89M |
| November 13, 2025 | 30 | 30.91 | 30.91 | 30.91 | 29.6 | 19.71M |
| November 12, 2025 | 28.8 | 28.1 | 28.1 | 29.43 | 27.5 | 7.68M |
| November 11, 2025 | 29.43 | 28.83 | 28.83 | 30.9 | 28.42 | 12.73M |
| November 10, 2025 | 29.1 | 29.72 | 29.72 | 31.02 | 29.1 | 14.58M |
| November 07, 2025 | 27.37 | 28.2 | 28.2 | 29.35 | 27.3 | 9.96M |
| November 06, 2025 | 26.1 | 27.47 | 27.47 | 28.68 | 25.91 | 8.86M |
| November 05, 2025 | 25.52 | 26.11 | 26.11 | 26.34 | 25.48 | 3.12M |
| November 04, 2025 | 26.32 | 25.78 | 25.78 | 26.36 | 25.53 | 2.87M |
| November 03, 2025 | 26.44 | 26.32 | 26.32 | 26.58 | 25.86 | 3.3M |
| October 31, 2025 | 26.06 | 26.19 | 26.19 | 26.67 | 25.91 | 4.04M |
| October 30, 2025 | 26.53 | 26.09 | 26.09 | 26.63 | 25.82 | 4.11M |
| October 29, 2025 | 26.93 | 26.59 | 26.59 | 27.42 | 26.12 | 6.85M |
| October 28, 2025 | 26.11 | 26.65 | 26.65 | 26.98 | 25.93 | 6.08M |
| October 27, 2025 | 25.9 | 26.17 | 26.17 | 26.65 | 25.86 | 5.4M |
| October 24, 2025 | 25.53 | 25.5 | 25.5 | 26 | 25.31 | 2.53M |
| October 23, 2025 | 25.2 | 25.34 | 25.34 | 25.43 | 24.85 | 1.67M |
| October 22, 2025 | 25.71 | 25.3 | 25.3 | 25.71 | 25.24 | 2.22M |
| October 21, 2025 | 25.6 | 25.79 | 25.79 | 25.88 | 25.41 | 3.26M |
| October 20, 2025 | 24.99 | 25.58 | 25.58 | 25.86 | 24.89 | 4M |
| October 17, 2025 | 25.18 | 24.76 | 24.76 | 25.48 | 24.67 | 2.8M |
| October 16, 2025 | 25.41 | 25.35 | 25.35 | 25.87 | 25.23 | 2.33M |
| October 15, 2025 | 25.26 | 25.6 | 25.6 | 25.82 | 25.21 | 3.12M |
| October 14, 2025 | 25.87 | 25.15 | 25.15 | 26.18 | 25.06 | 4.27M |
| October 13, 2025 | 24.8 | 25.85 | 25.85 | 25.86 | 24.6 | 3.66M |
| October 10, 2025 | 25.77 | 25.88 | 25.88 | 26.14 | 25.5 | 4.29M |
| October 09, 2025 | 25.55 | 25.77 | 25.77 | 25.9 | 25.25 | 4.58M |
| September 30, 2025 | 25.1 | 25.36 | 25.36 | 25.41 | 25.1 | 2.99M |
| September 29, 2025 | 24.8 | 25.12 | 25.12 | 25.25 | 24.51 | 3.29M |
| September 26, 2025 | 24.72 | 24.66 | 24.66 | 24.95 | 24.42 | 2.19M |
| September 25, 2025 | 25.02 | 24.91 | 24.91 | 25.32 | 24.82 | 3.15M |
| September 24, 2025 | 24.55 | 24.95 | 24.95 | 25 | 24.18 | 3.35M |
| September 23, 2025 | 24.73 | 24.5 | 24.5 | 24.79 | 24.05 | 3.14M |
| September 22, 2025 | 24.93 | 24.73 | 24.73 | 24.98 | 24.26 | 3.21M |
| September 19, 2025 | 24.63 | 24.99 | 24.99 | 25.12 | 24.47 | 3.65M |
| September 18, 2025 | 25.2 | 24.71 | 24.71 | 25.39 | 24.53 | 5.01M |
| September 17, 2025 | 25.36 | 25.2 | 25.2 | 25.48 | 25.16 | 4.26M |
| September 16, 2025 | 25.44 | 25.36 | 25.36 | 25.55 | 25.11 | 4.62M |
| September 15, 2025 | 25.27 | 25.34 | 25.34 | 25.69 | 24.88 | 6.76M |
| September 12, 2025 | 25.22 | 25.27 | 25.27 | 26.18 | 24.91 | 9.71M |
| September 11, 2025 | 26 | 25.41 | 25.41 | 26 | 24.98 | 10.43M |
| September 10, 2025 | 25.36 | 26.19 | 26.19 | 27.49 | 24.83 | 14.17M |
| September 09, 2025 | 24.46 | 25.33 | 25.33 | 25.76 | 24.25 | 10.08M |
| September 08, 2025 | 23.7 | 24.64 | 24.64 | 24.95 | 23.3 | 11.01M |
| September 05, 2025 | 23.46 | 23.73 | 23.73 | 23.87 | 23.18 | 9.54M |
| September 04, 2025 | 24.5 | 23.6 | 23.6 | 24.8 | 23.56 | 15.72M |