27.60
+2.29(+9.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 25.25 | 27.6 | 27.6 | 27.61 | 25.25 | 5.41M |
| November 06, 2025 | 25.76 | 25.31 | 25.31 | 25.89 | 24.89 | 2.51M |
| November 05, 2025 | 24.55 | 25.99 | 25.99 | 26.08 | 24.4 | 4.59M |
| November 04, 2025 | 24.33 | 24.55 | 24.55 | 24.96 | 24.16 | 1.82M |
| November 03, 2025 | 24 | 24.46 | 24.46 | 24.48 | 23.9 | 1.46M |
| October 31, 2025 | 23.6 | 24.04 | 24.04 | 24.17 | 23.6 | 1.66M |
| October 30, 2025 | 23.95 | 23.57 | 23.57 | 24.3 | 23.5 | 1.42M |
| October 29, 2025 | 23.83 | 24.08 | 24.08 | 24.14 | 23.74 | 1.02M |
| October 28, 2025 | 24.03 | 24 | 24 | 24.49 | 23.82 | 1.47M |
| October 27, 2025 | 23.8 | 24.27 | 24.27 | 24.6 | 23.8 | 1.81M |
| October 24, 2025 | 24.35 | 23.8 | 23.8 | 24.36 | 23.62 | 1.47M |
| October 23, 2025 | 23.9 | 23.95 | 23.95 | 24.04 | 23.32 | 1.34M |
| October 22, 2025 | 24.15 | 23.9 | 23.9 | 24.79 | 23.83 | 1.55M |
| October 21, 2025 | 24.04 | 24.09 | 24.09 | 24.68 | 23.97 | 1.59M |
| October 20, 2025 | 24.24 | 24.19 | 24.19 | 25.25 | 23.88 | 2.45M |
| October 17, 2025 | 24.77 | 23.8 | 23.8 | 24.82 | 23.8 | 1.77M |
| October 16, 2025 | 24.68 | 24.77 | 24.77 | 24.96 | 24.3 | 1.22M |
| October 15, 2025 | 24.7 | 24.67 | 24.67 | 24.96 | 24.33 | 1.84M |
| October 14, 2025 | 25.7 | 24.49 | 24.49 | 25.7 | 24.32 | 2.02M |
| October 13, 2025 | 22.92 | 24.8 | 24.8 | 25.15 | 22.65 | 3.16M |
| October 10, 2025 | 23.93 | 24.12 | 24.12 | 24.8 | 23.7 | 1.95M |
| October 09, 2025 | 22.76 | 23.92 | 23.92 | 24.39 | 22.76 | 3.16M |
| September 30, 2025 | 23.17 | 22.77 | 22.77 | 23.43 | 22.76 | 1.26M |
| September 29, 2025 | 23.24 | 23.24 | 23.24 | 23.5 | 22.9 | 1.41M |
| September 26, 2025 | 23.1 | 23.09 | 23.09 | 23.6 | 22.6 | 1.21M |
| September 25, 2025 | 23.13 | 23.23 | 23.23 | 23.96 | 23.09 | 1.85M |
| September 24, 2025 | 23 | 23.23 | 23.23 | 23.5 | 22.81 | 1.68M |
| September 23, 2025 | 23.72 | 23.08 | 23.08 | 23.81 | 22.36 | 1.88M |
| September 22, 2025 | 24.43 | 23.72 | 23.72 | 24.46 | 23.64 | 1.62M |
| September 19, 2025 | 24.85 | 24.34 | 24.34 | 25.12 | 24.18 | 2.47M |
| September 18, 2025 | 23.82 | 25.05 | 25.05 | 25.28 | 23.64 | 4.2M |
| September 17, 2025 | 23.54 | 23.72 | 23.72 | 24.39 | 23.53 | 1.56M |
| September 16, 2025 | 23.44 | 23.54 | 23.54 | 23.83 | 23.26 | 1.12M |
| September 15, 2025 | 23.66 | 23.41 | 23.41 | 24 | 23.33 | 1.28M |
| September 12, 2025 | 23.3 | 23.86 | 23.86 | 24.33 | 23.22 | 2.4M |
| September 11, 2025 | 23.38 | 23.31 | 23.31 | 23.47 | 23.08 | 1.36M |
| September 10, 2025 | 23.71 | 23.36 | 23.36 | 23.95 | 23.19 | 1.45M |
| September 09, 2025 | 24.27 | 23.65 | 23.65 | 24.32 | 23.5 | 1.89M |
| September 08, 2025 | 23.15 | 24.34 | 24.34 | 24.65 | 23.15 | 2.76M |
| September 05, 2025 | 22.75 | 23.15 | 23.15 | 23.3 | 22.43 | 1.4M |
| September 04, 2025 | 22.8 | 22.75 | 22.75 | 23.1 | 22.44 | 1.95M |
| September 03, 2025 | 23.45 | 22.8 | 22.8 | 23.84 | 22.62 | 2.04M |
| September 02, 2025 | 23.88 | 23.45 | 23.45 | 24 | 22.99 | 2.53M |
| September 01, 2025 | 23.81 | 23.88 | 23.88 | 24 | 23.49 | 2.81M |
| August 29, 2025 | 23.89 | 23.76 | 23.76 | 24.49 | 23.56 | 2.93M |
| August 28, 2025 | 23.72 | 24.1 | 24.1 | 24.54 | 23.31 | 3.83M |
| August 27, 2025 | 25.66 | 24.3 | 24.3 | 25.8 | 24.3 | 8.22M |
| August 26, 2025 | 29.93 | 27 | 27 | 29.93 | 25.11 | 11.59M |
| August 25, 2025 | 24.74 | 27.21 | 27.21 | 27.21 | 24.5 | 8.56M |
| August 22, 2025 | 23.96 | 24.74 | 24.74 | 25.16 | 23.28 | 4.99M |
| August 21, 2025 | 23.81 | 24.35 | 24.35 | 26.46 | 22.99 | 8.37M |
| August 20, 2025 | 22.24 | 24.05 | 24.05 | 24.48 | 22.24 | 3.85M |
| August 19, 2025 | 22.48 | 22.38 | 22.38 | 22.6 | 21.95 | 1.69M |
| August 18, 2025 | 22.07 | 22.48 | 22.48 | 22.77 | 21.77 | 2.17M |
| August 15, 2025 | 22 | 22.03 | 22.03 | 22.3 | 21.5 | 2.02M |
| August 14, 2025 | 22.95 | 22.04 | 22.04 | 23.19 | 21.79 | 2.64M |
| August 13, 2025 | 22.88 | 23.05 | 23.05 | 23.25 | 22.63 | 1.21M |
| August 12, 2025 | 22.86 | 22.9 | 22.9 | 22.95 | 22.62 | 1.1M |
| August 11, 2025 | 23.12 | 22.87 | 22.87 | 23.33 | 22.75 | 2.03M |
| August 08, 2025 | 23.58 | 23.15 | 23.15 | 23.59 | 22.94 | 2.15M |