26.62
+0.23(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.37 | 26.62 | 26.62 | 26.77 | 26.19 | 2.38M |
| December 24, 2025 | 26.09 | 26.39 | 26.39 | 26.49 | 25.73 | 1.9M |
| December 23, 2025 | 25.91 | 26.15 | 26.15 | 26.49 | 25.71 | 2.34M |
| December 22, 2025 | 25.99 | 25.9 | 25.9 | 26.05 | 25.77 | 1.65M |
| December 19, 2025 | 25.51 | 25.88 | 25.88 | 25.92 | 25.51 | 1.41M |
| December 18, 2025 | 25.43 | 25.49 | 25.49 | 25.94 | 25.18 | 1.56M |
| December 17, 2025 | 25.16 | 25.43 | 25.43 | 25.48 | 24.95 | 1.6M |
| December 16, 2025 | 25.7 | 25.24 | 25.24 | 25.7 | 25.16 | 1.59M |
| December 15, 2025 | 25.26 | 25.8 | 25.8 | 25.98 | 25.26 | 1.59M |
| December 12, 2025 | 25.78 | 25.72 | 25.72 | 26.05 | 25.65 | 1.5M |
| December 11, 2025 | 26.12 | 25.85 | 25.85 | 26.48 | 25.79 | 1.88M |
| December 10, 2025 | 26.32 | 26.24 | 26.24 | 26.53 | 26.17 | 1.64M |
| December 09, 2025 | 26.59 | 26.49 | 26.49 | 26.79 | 26.39 | 2.02M |
| December 08, 2025 | 26.48 | 26.57 | 26.57 | 26.64 | 26.16 | 2.84M |
| December 05, 2025 | 26 | 26.2 | 26.2 | 26.33 | 25.82 | 2.08M |
| 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 |