36.17
+3.29(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.6 | 36.17 | 36.17 | 36.17 | 32.6 | 10.01M |
| January 13, 2026 | 33.26 | 32.88 | 32.88 | 34.46 | 32.59 | 4.88M |
| January 12, 2026 | 31.09 | 33.2 | 33.2 | 33.65 | 31.08 | 4.87M |
| January 09, 2026 | 30.69 | 30.93 | 30.93 | 31.12 | 30.62 | 1.66M |
| January 08, 2026 | 30.61 | 30.9 | 30.9 | 31.19 | 30.41 | 1.78M |
| January 07, 2026 | 30.6 | 30.66 | 30.66 | 30.76 | 30.21 | 1.95M |
| January 06, 2026 | 30.06 | 30.52 | 30.52 | 30.65 | 29.92 | 2.58M |
| January 05, 2026 | 30.15 | 30.06 | 30.06 | 30.38 | 29.77 | 1.88M |
| December 31, 2025 | 30.62 | 30.11 | 30.11 | 30.69 | 29.6 | 1.78M |
| December 30, 2025 | 29.74 | 30.08 | 30.08 | 30.26 | 29.54 | 1.89M |
| December 29, 2025 | 29.57 | 29.66 | 29.66 | 29.9 | 29.33 | 1.46M |
| December 26, 2025 | 29.93 | 29.6 | 29.6 | 30.06 | 29.55 | 1.6M |
| December 25, 2025 | 30 | 30.04 | 30.04 | 30.13 | 29.6 | 1.71M |
| December 24, 2025 | 29.07 | 29.96 | 29.96 | 30.1 | 29.05 | 2.24M |
| December 23, 2025 | 29.1 | 29.27 | 29.27 | 29.42 | 28.92 | 1.55M |
| December 22, 2025 | 28.81 | 29.12 | 29.12 | 29.43 | 28.27 | 1.64M |
| December 19, 2025 | 28.49 | 28.81 | 28.81 | 29.15 | 28.49 | 1.36M |
| December 18, 2025 | 28.8 | 28.86 | 28.86 | 29.1 | 28.59 | 1.4M |
| December 17, 2025 | 28.52 | 28.87 | 28.87 | 29.1 | 28.2 | 1.82M |
| December 16, 2025 | 28.61 | 28.51 | 28.51 | 28.91 | 28.17 | 1.86M |
| December 15, 2025 | 28.37 | 28.79 | 28.79 | 29.04 | 28.27 | 2.24M |
| December 12, 2025 | 28.69 | 28.62 | 28.62 | 28.75 | 27.92 | 2.68M |
| December 11, 2025 | 28.99 | 28.6 | 28.6 | 29.1 | 28.51 | 1.77M |
| December 10, 2025 | 28.71 | 28.99 | 28.99 | 29.2 | 28.56 | 1.6M |
| December 09, 2025 | 29.17 | 28.97 | 28.97 | 29.41 | 28.59 | 2.31M |
| December 08, 2025 | 28.38 | 29.17 | 29.17 | 29.18 | 28.26 | 2.73M |
| December 05, 2025 | 28.04 | 28.35 | 28.35 | 28.54 | 27.71 | 1.17M |
| December 04, 2025 | 27.9 | 27.95 | 27.95 | 28.17 | 27.5 | 1.4M |
| December 03, 2025 | 28.63 | 28.03 | 28.03 | 28.63 | 27.93 | 1.32M |
| December 02, 2025 | 28.35 | 28.38 | 28.38 | 28.65 | 28.22 | 1.88M |
| December 01, 2025 | 28 | 28.65 | 28.65 | 28.86 | 27.8 | 3.18M |
| November 28, 2025 | 27.2 | 27.8 | 27.8 | 27.96 | 27.2 | 2.19M |
| November 27, 2025 | 27.25 | 27.23 | 27.23 | 27.56 | 27.13 | 1.27M |
| November 26, 2025 | 27.18 | 27.17 | 27.17 | 27.54 | 26.95 | 1.59M |
| November 25, 2025 | 26.58 | 27.14 | 27.14 | 27.95 | 26.39 | 2.62M |
| November 24, 2025 | 25.97 | 26.35 | 26.35 | 26.48 | 25.89 | 1.17M |
| November 21, 2025 | 26.1 | 25.84 | 25.84 | 26.49 | 25.73 | 1.58M |
| November 20, 2025 | 26.55 | 26.39 | 26.39 | 26.68 | 26.3 | 1.23M |
| November 19, 2025 | 26.74 | 26.38 | 26.38 | 27.07 | 26.36 | 1.55M |
| November 18, 2025 | 26.98 | 26.97 | 26.97 | 27.3 | 26.76 | 1.25M |
| November 17, 2025 | 27.17 | 27.18 | 27.18 | 27.27 | 26.96 | 1.28M |
| November 14, 2025 | 27.16 | 27.15 | 27.15 | 27.42 | 26.9 | 1.47M |
| November 13, 2025 | 27.58 | 27.14 | 27.14 | 27.58 | 27.08 | 2.22M |
| November 12, 2025 | 27.5 | 27.4 | 27.4 | 27.71 | 27.11 | 1.26M |
| November 11, 2025 | 27.68 | 27.53 | 27.53 | 28.4 | 27.52 | 1.63M |
| November 10, 2025 | 27.99 | 27.77 | 27.77 | 28.28 | 27.42 | 2.24M |
| November 07, 2025 | 28.27 | 28.08 | 28.08 | 28.59 | 27.82 | 2.26M |
| November 06, 2025 | 28.01 | 28.16 | 28.16 | 28.25 | 27.68 | 1.79M |
| November 05, 2025 | 27.71 | 28.08 | 28.08 | 28.2 | 27.51 | 1.86M |
| November 04, 2025 | 28.51 | 27.97 | 27.97 | 28.65 | 27.76 | 2.25M |
| November 03, 2025 | 28.2 | 28.67 | 28.67 | 29 | 27.92 | 4.69M |
| October 31, 2025 | 28.37 | 28 | 28 | 28.68 | 27.76 | 4.66M |
| October 30, 2025 | 31.77 | 28.65 | 28.65 | 31.89 | 28.45 | 10.78M |
| October 29, 2025 | 28.91 | 31.16 | 31.16 | 31.65 | 28.79 | 5.56M |
| October 28, 2025 | 29.27 | 28.98 | 28.98 | 29.43 | 28.76 | 2.39M |
| October 27, 2025 | 28.63 | 29.3 | 29.3 | 29.63 | 28.63 | 2.99M |
| October 24, 2025 | 28.15 | 28.52 | 28.52 | 28.66 | 28.07 | 1.47M |
| October 23, 2025 | 28.15 | 28.1 | 28.1 | 28.15 | 27.6 | 1.22M |
| October 22, 2025 | 27.98 | 28.15 | 28.15 | 28.47 | 27.63 | 1.2M |
| October 21, 2025 | 27.31 | 28.06 | 28.06 | 28.08 | 27.31 | 1.65M |