37.80
+2.24(+6.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 35.58 | 35.56 | 35.56 | 36.56 | 34.91 | 2.77M |
| December 03, 2025 | 35.96 | 35.8 | 35.8 | 37.17 | 35.21 | 5.34M |
| December 02, 2025 | 35.35 | 35.16 | 35.16 | 37.27 | 35.01 | 5.5M |
| December 01, 2025 | 35.65 | 35.22 | 35.22 | 36.34 | 34.72 | 4.98M |
| November 28, 2025 | 34.87 | 36.17 | 36.17 | 36.5 | 34.2 | 7.95M |
| November 27, 2025 | 34.2 | 34.04 | 34.04 | 34.95 | 33.37 | 3.87M |
| November 26, 2025 | 34.06 | 34.27 | 34.27 | 35.11 | 33.81 | 2.17M |
| November 25, 2025 | 35.17 | 34.1 | 34.1 | 35.17 | 33.99 | 3.72M |
| November 24, 2025 | 34.6 | 34.24 | 34.24 | 34.7 | 33.26 | 4.11M |
| November 21, 2025 | 34.38 | 34.07 | 34.07 | 35.36 | 34 | 4.92M |
| November 20, 2025 | 35.2 | 34.53 | 34.53 | 36.4 | 34.2 | 4.76M |
| November 19, 2025 | 35.36 | 34.7 | 34.7 | 35.79 | 34.64 | 3.85M |
| November 18, 2025 | 36.86 | 35.45 | 35.45 | 36.86 | 34.89 | 6.4M |
| November 17, 2025 | 37.55 | 36.46 | 36.46 | 38.48 | 36.1 | 7.53M |
| November 14, 2025 | 37.88 | 37.85 | 37.85 | 39.9 | 37.4 | 6.05M |
| November 13, 2025 | 38.81 | 38.6 | 38.6 | 39.9 | 38 | 7.21M |
| November 12, 2025 | 38.29 | 38.72 | 38.72 | 39.68 | 37.8 | 9.71M |
| November 11, 2025 | 40.35 | 39.69 | 39.69 | 42.39 | 38.79 | 10.93M |
| November 10, 2025 | 39.22 | 42.5 | 42.5 | 42.66 | 38.33 | 14.2M |
| November 07, 2025 | 39.73 | 39.18 | 39.18 | 40.46 | 36.77 | 16.84M |
| November 06, 2025 | 36.9 | 40.36 | 40.36 | 40.36 | 36.9 | 14.29M |
| November 05, 2025 | 33.11 | 36.69 | 36.69 | 36.69 | 32.34 | 13.09M |
| November 04, 2025 | 32.88 | 33.35 | 33.35 | 35.42 | 31.78 | 11.89M |
| November 03, 2025 | 31.82 | 32.36 | 32.36 | 32.88 | 30.24 | 7.53M |
| October 31, 2025 | 31.1 | 31.38 | 31.38 | 33.8 | 31.02 | 11.49M |
| October 30, 2025 | 31.17 | 32.34 | 32.34 | 32.34 | 31.17 | 5.35M |
| October 29, 2025 | 28.7 | 29.4 | 29.4 | 29.99 | 28.5 | 3.07M |
| October 28, 2025 | 29.36 | 28.72 | 28.72 | 29.4 | 27.9 | 3.06M |
| October 27, 2025 | 28.47 | 29.03 | 29.03 | 29.17 | 27.66 | 3.42M |
| October 24, 2025 | 26.59 | 27.57 | 27.57 | 27.6 | 26.52 | 2.65M |
| October 23, 2025 | 26.16 | 26.55 | 26.55 | 26.67 | 25.95 | 1.62M |
| October 22, 2025 | 26.77 | 26.44 | 26.44 | 27.27 | 26.26 | 2.13M |
| October 21, 2025 | 25.99 | 26.79 | 26.79 | 27.18 | 25.54 | 3.38M |
| October 20, 2025 | 26.83 | 25.42 | 25.42 | 27 | 25.12 | 4.4M |
| October 17, 2025 | 26.7 | 26.65 | 26.65 | 26.7 | 26.02 | 2.09M |
| October 16, 2025 | 27.05 | 26.67 | 26.67 | 27.05 | 26.36 | 1.85M |
| October 15, 2025 | 26.67 | 26.76 | 26.76 | 26.85 | 26.03 | 1.42M |
| October 14, 2025 | 27 | 26.5 | 26.5 | 27.5 | 26.31 | 3.14M |
| October 13, 2025 | 27 | 27 | 27 | 27.6 | 26.11 | 3.06M |
| October 10, 2025 | 27.97 | 27.98 | 27.98 | 28.33 | 27.63 | 2.46M |
| October 09, 2025 | 27.53 | 28.11 | 28.11 | 28.83 | 27.53 | 4.85M |
| September 30, 2025 | 28.65 | 27.95 | 27.95 | 28.85 | 27.84 | 3M |
| September 29, 2025 | 28.39 | 28.63 | 28.63 | 28.74 | 28.18 | 3.24M |
| September 26, 2025 | 29.99 | 28.81 | 28.81 | 30.37 | 28.55 | 4.63M |
| September 25, 2025 | 29.89 | 30.2 | 30.2 | 30.57 | 29.56 | 7.47M |
| September 24, 2025 | 28.5 | 30.25 | 30.25 | 30.77 | 28.05 | 11.97M |
| September 23, 2025 | 25.96 | 28.51 | 28.51 | 28.51 | 25.96 | 11M |
| September 22, 2025 | 26.42 | 25.92 | 25.92 | 26.75 | 25.73 | 2.05M |
| September 19, 2025 | 26.31 | 26.41 | 26.41 | 26.72 | 26.06 | 1.45M |
| September 18, 2025 | 26.49 | 26.64 | 26.64 | 27.51 | 26.27 | 3.68M |
| September 17, 2025 | 26.3 | 26.46 | 26.46 | 27.37 | 26.11 | 2.32M |
| September 16, 2025 | 26.49 | 26.6 | 26.6 | 26.99 | 26.16 | 1.86M |
| September 15, 2025 | 26.96 | 26.39 | 26.39 | 27.4 | 26.32 | 1.87M |
| September 12, 2025 | 27.68 | 27.06 | 27.06 | 27.77 | 26.8 | 2.41M |
| September 11, 2025 | 26.52 | 27.79 | 27.79 | 27.93 | 25.9 | 3.82M |
| September 10, 2025 | 26.6 | 26.52 | 26.52 | 27.15 | 26.31 | 1.75M |
| September 09, 2025 | 27.75 | 26.76 | 26.76 | 27.75 | 26.6 | 2.3M |
| September 08, 2025 | 27.61 | 27.62 | 27.62 | 27.79 | 27.12 | 2.54M |
| September 05, 2025 | 26.67 | 27.69 | 27.69 | 27.86 | 26.14 | 3.44M |
| September 04, 2025 | 27.39 | 26.34 | 26.34 | 27.71 | 25.8 | 4.39M |