26.65
-0.8(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.76 | 27.45 | 27.45 | 27.62 | 26.75 | 1.76M |
| December 03, 2025 | 28 | 27.05 | 27.05 | 28.16 | 26.67 | 4.35M |
| December 02, 2025 | 26.06 | 27.54 | 27.54 | 27.56 | 25.54 | 4.05M |
| December 01, 2025 | 27.09 | 26.22 | 26.22 | 27.09 | 26.01 | 1.88M |
| November 28, 2025 | 26.57 | 26.94 | 26.94 | 27 | 26.03 | 1.46M |
| November 27, 2025 | 26.03 | 26.37 | 26.37 | 26.79 | 26.03 | 1.39M |
| November 26, 2025 | 26.84 | 26.57 | 26.57 | 27.43 | 26.53 | 2.44M |
| November 25, 2025 | 27.72 | 26.8 | 26.8 | 28.19 | 26.5 | 4.57M |
| November 24, 2025 | 27.7 | 27.9 | 27.9 | 28.8 | 27.3 | 3.1M |
| November 21, 2025 | 28.9 | 27.71 | 27.71 | 29.18 | 27.58 | 2.5M |
| November 20, 2025 | 29.16 | 28.64 | 28.64 | 29.35 | 28.46 | 1.46M |
| November 19, 2025 | 31.08 | 28.88 | 28.88 | 31.08 | 28 | 3.49M |
| November 18, 2025 | 30.55 | 30.47 | 30.47 | 31.26 | 29.7 | 2.78M |
| November 17, 2025 | 30.6 | 29.76 | 29.76 | 30.8 | 29.25 | 2.75M |
| November 14, 2025 | 31 | 30.27 | 30.27 | 31.03 | 30.15 | 2.47M |
| November 13, 2025 | 29.63 | 30.89 | 30.89 | 31.26 | 29.63 | 3.6M |
| November 12, 2025 | 29.64 | 29.63 | 29.63 | 29.9 | 28.91 | 2.26M |
| November 11, 2025 | 29.3 | 29.66 | 29.66 | 29.99 | 28.76 | 3.34M |
| November 10, 2025 | 28.48 | 28.85 | 28.85 | 29.31 | 28.4 | 3.04M |
| November 07, 2025 | 28.6 | 28.47 | 28.47 | 28.89 | 27.88 | 3.05M |
| November 06, 2025 | 27.87 | 28.9 | 28.9 | 29.38 | 27.8 | 4.27M |
| November 05, 2025 | 27.22 | 27.97 | 27.97 | 28.38 | 26.88 | 2.6M |
| November 04, 2025 | 27.38 | 27.25 | 27.25 | 27.6 | 26.76 | 2.2M |
| November 03, 2025 | 28.01 | 27.49 | 27.49 | 28.3 | 26.88 | 3.62M |
| October 31, 2025 | 27.4 | 28 | 28 | 28.78 | 27.4 | 3.24M |
| October 30, 2025 | 28.7 | 27.56 | 27.56 | 28.97 | 27.09 | 5.31M |
| October 29, 2025 | 28.27 | 28.73 | 28.73 | 29.12 | 27.86 | 5.37M |
| October 28, 2025 | 26.01 | 28.27 | 28.27 | 28.61 | 25.82 | 7.18M |
| October 27, 2025 | 25.6 | 26.01 | 26.01 | 26.5 | 25.2 | 4.33M |
| October 24, 2025 | 24.62 | 25.14 | 25.14 | 25.29 | 24.56 | 2.23M |
| October 23, 2025 | 25.12 | 24.73 | 24.73 | 25.17 | 24.42 | 2.38M |
| October 22, 2025 | 25.77 | 25.12 | 25.12 | 26.15 | 25 | 3.61M |
| October 21, 2025 | 25.51 | 25.78 | 25.78 | 26.23 | 24.58 | 4.51M |
| October 20, 2025 | 24.83 | 25.16 | 25.16 | 25.5 | 24.28 | 3.34M |
| October 17, 2025 | 25.03 | 24.28 | 24.28 | 25.24 | 24.2 | 2.96M |
| October 16, 2025 | 26.26 | 25.05 | 25.05 | 26.44 | 24.88 | 5.64M |
| October 15, 2025 | 24.87 | 25.01 | 25.01 | 25.55 | 24.66 | 4.67M |
| October 14, 2025 | 26.16 | 24.64 | 24.64 | 26.73 | 24.44 | 5.54M |
| October 13, 2025 | 24.7 | 25.97 | 25.97 | 26.01 | 23.15 | 7.02M |
| October 10, 2025 | 27.46 | 24.94 | 24.94 | 28.16 | 24.8 | 10.6M |
| October 09, 2025 | 30.62 | 27.56 | 27.56 | 30.62 | 27.56 | 6.38M |
| September 30, 2025 | 30.83 | 30.62 | 30.62 | 31.1 | 30.27 | 3.43M |
| September 29, 2025 | 30.68 | 30.48 | 30.48 | 30.85 | 30.08 | 4.27M |
| September 26, 2025 | 32.39 | 30.08 | 30.08 | 32.39 | 29.68 | 7.11M |
| September 25, 2025 | 32.14 | 32.6 | 32.6 | 33.33 | 31.5 | 7.03M |
| September 24, 2025 | 33.14 | 32.26 | 32.26 | 34.27 | 32.06 | 5.1M |
| September 23, 2025 | 34 | 33.17 | 33.17 | 34 | 32.1 | 4.8M |
| September 22, 2025 | 34.8 | 34.16 | 34.16 | 34.8 | 33.01 | 8.32M |
| September 19, 2025 | 31.36 | 34.87 | 34.87 | 34.87 | 31 | 7.23M |
| September 18, 2025 | 33 | 31.7 | 31.7 | 33.89 | 31.21 | 6.61M |
| September 17, 2025 | 30.7 | 32.45 | 32.45 | 33.24 | 30.1 | 5.14M |
| September 16, 2025 | 30.8 | 30.67 | 30.67 | 31.65 | 30 | 4.32M |
| September 15, 2025 | 28.55 | 30.1 | 30.1 | 31.03 | 28.55 | 5.32M |
| September 12, 2025 | 28.6 | 29.2 | 29.2 | 29.63 | 28 | 5.88M |
| September 11, 2025 | 27.22 | 28.36 | 28.36 | 28.65 | 26.53 | 5.69M |
| September 10, 2025 | 27.55 | 27.5 | 27.5 | 28.2 | 26.95 | 3.82M |
| September 09, 2025 | 27.98 | 27.38 | 27.38 | 28.19 | 27.31 | 5.88M |
| September 08, 2025 | 26.39 | 28.24 | 28.24 | 28.25 | 26.34 | 9.53M |
| September 05, 2025 | 24.7 | 27.14 | 27.14 | 27.14 | 24.7 | 5.8M |
| September 04, 2025 | 24.3 | 24.67 | 24.67 | 25.06 | 24 | 5.84M |