41.25
+2.23(+5.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 38 | 39.02 | 39.02 | 39.85 | 37.01 | 7.97M |
| December 03, 2025 | 40 | 38.07 | 38.07 | 40.35 | 36.5 | 12.06M |
| December 02, 2025 | 36.5 | 40.35 | 40.35 | 40.59 | 36.14 | 10.24M |
| December 01, 2025 | 35 | 36.9 | 36.9 | 36.98 | 34.84 | 10.09M |
| November 28, 2025 | 30.86 | 33.99 | 33.99 | 33.99 | 30.62 | 10.03M |
| November 27, 2025 | 30.89 | 30.9 | 30.9 | 31.58 | 30.26 | 3.66M |
| November 26, 2025 | 31.18 | 31.08 | 31.08 | 31.86 | 30.37 | 4.07M |
| November 25, 2025 | 30.44 | 31.3 | 31.3 | 31.36 | 30.42 | 3.95M |
| November 24, 2025 | 29.42 | 30.41 | 30.41 | 30.7 | 29.2 | 3.94M |
| November 21, 2025 | 30.41 | 29.42 | 29.42 | 30.41 | 29.06 | 5.33M |
| November 20, 2025 | 29.93 | 30.55 | 30.55 | 30.88 | 29.93 | 4.41M |
| November 19, 2025 | 29.3 | 30.43 | 30.43 | 30.74 | 29.21 | 6.78M |
| November 18, 2025 | 28.82 | 29.13 | 29.13 | 29.75 | 28.81 | 3.74M |
| November 17, 2025 | 28.63 | 29.12 | 29.12 | 29.33 | 28.39 | 4.23M |
| November 14, 2025 | 28.8 | 28.74 | 28.74 | 29.49 | 28.32 | 5.13M |
| November 13, 2025 | 27.6 | 29.02 | 29.02 | 29.31 | 27.56 | 8.1M |
| November 12, 2025 | 27.11 | 27.8 | 27.8 | 27.9 | 26.71 | 5.83M |
| November 11, 2025 | 25.58 | 27.21 | 27.21 | 27.6 | 25.58 | 10.04M |
| November 10, 2025 | 24.2 | 26.12 | 26.12 | 26.53 | 24.2 | 7.47M |
| November 07, 2025 | 24.43 | 24.25 | 24.25 | 24.58 | 24.2 | 963,280 |
| November 06, 2025 | 24.6 | 24.43 | 24.43 | 24.78 | 24.3 | 1.45M |
| November 05, 2025 | 25.15 | 24.8 | 24.8 | 25.75 | 24.78 | 2.3M |
| November 04, 2025 | 24.66 | 24.68 | 24.68 | 24.88 | 24.48 | 1.01M |
| November 03, 2025 | 24.5 | 24.7 | 24.7 | 24.87 | 24.46 | 1.03M |
| October 31, 2025 | 24.35 | 24.61 | 24.61 | 24.97 | 24.35 | 963,500 |
| October 30, 2025 | 24.94 | 24.53 | 24.53 | 24.94 | 24.3 | 1.58M |
| October 29, 2025 | 25.69 | 24.94 | 24.94 | 25.8 | 24.81 | 2.17M |
| October 28, 2025 | 24.72 | 25.6 | 25.6 | 26.14 | 24.45 | 4.27M |
| October 27, 2025 | 24.04 | 24.72 | 24.72 | 24.88 | 24 | 2.67M |
| October 24, 2025 | 24.1 | 23.92 | 23.92 | 24.26 | 23.9 | 1.11M |
| October 23, 2025 | 24.4 | 24.18 | 24.18 | 24.48 | 23.76 | 2.2M |
| October 22, 2025 | 24.6 | 24.83 | 24.83 | 25 | 24.56 | 1.4M |
| October 21, 2025 | 24.3 | 24.7 | 24.7 | 24.84 | 24.3 | 1.18M |
| October 20, 2025 | 24.3 | 24.3 | 24.3 | 24.53 | 24.08 | 1.14M |
| October 17, 2025 | 24.53 | 24.3 | 24.3 | 24.75 | 23.99 | 1.96M |
| October 16, 2025 | 25.1 | 24.56 | 24.56 | 25.14 | 24.52 | 1.54M |
| October 15, 2025 | 24.9 | 25.17 | 25.17 | 25.23 | 24.9 | 862,060 |
| October 14, 2025 | 25.17 | 24.94 | 24.94 | 25.35 | 24.83 | 1.22M |
| October 13, 2025 | 24.8 | 25.17 | 25.17 | 25.18 | 24.56 | 1.23M |
| October 10, 2025 | 25.45 | 25.31 | 25.31 | 25.6 | 25.21 | 1.07M |
| October 09, 2025 | 25.4 | 25.51 | 25.51 | 25.78 | 25.4 | 1.52M |
| September 30, 2025 | 25.67 | 25.4 | 25.4 | 25.68 | 25.27 | 1.37M |
| September 29, 2025 | 25.7 | 25.68 | 25.68 | 25.87 | 25.32 | 1.69M |
| September 26, 2025 | 25.8 | 25.88 | 25.88 | 26.76 | 25.65 | 3M |
| September 25, 2025 | 25.51 | 25.87 | 25.87 | 26.1 | 25.23 | 2.33M |
| September 24, 2025 | 25.44 | 25.6 | 25.6 | 26.49 | 25.12 | 2.87M |
| September 23, 2025 | 24.98 | 25.12 | 25.12 | 25.35 | 24.58 | 1.86M |
| September 22, 2025 | 25.5 | 24.93 | 24.93 | 25.5 | 24.75 | 1.2M |
| September 19, 2025 | 25.2 | 25.33 | 25.33 | 25.45 | 25.11 | 1.17M |
| September 18, 2025 | 25.84 | 25.25 | 25.25 | 25.98 | 25.08 | 2.07M |
| September 17, 2025 | 25.7 | 25.84 | 25.84 | 25.96 | 25.5 | 1.19M |
| September 16, 2025 | 25.87 | 25.77 | 25.77 | 25.87 | 25.5 | 1.69M |
| September 15, 2025 | 26 | 25.87 | 25.87 | 26.23 | 25.8 | 1.34M |
| September 12, 2025 | 26.2 | 26.21 | 26.21 | 26.34 | 26.11 | 1.24M |
| September 11, 2025 | 26.35 | 26.18 | 26.18 | 26.35 | 25.55 | 1.63M |
| September 10, 2025 | 26.19 | 26.24 | 26.24 | 26.33 | 25.99 | 949,100 |
| September 09, 2025 | 26.38 | 26.16 | 26.07 | 26.43 | 26.11 | 1.33M |
| September 08, 2025 | 26.2 | 26.37 | 26.28 | 26.63 | 26.15 | 1.61M |
| September 05, 2025 | 26.1 | 26.3 | 26.3 | 26.54 | 25.9 | 2.21M |
| September 04, 2025 | 26.13 | 26.06 | 26.06 | 26.35 | 25.64 | 1.68M |