26.13
+1.67(+6.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.73 | 24.46 | 24.46 | 27.26 | 24.28 | 8.85M |
| December 03, 2025 | 28.3 | 26.73 | 26.73 | 28.64 | 26.19 | 5.41M |
| December 02, 2025 | 28.73 | 28.54 | 28.54 | 29.07 | 28.2 | 3.18M |
| December 01, 2025 | 28.99 | 29 | 29 | 29.08 | 27.72 | 5.17M |
| November 28, 2025 | 27.87 | 29.01 | 29.01 | 29.29 | 27.72 | 4.07M |
| November 27, 2025 | 27.42 | 27.9 | 27.9 | 28.38 | 27.13 | 3.05M |
| November 26, 2025 | 28 | 27.27 | 27.27 | 28.25 | 27 | 2.8M |
| November 25, 2025 | 28 | 27.89 | 27.89 | 28.8 | 27.82 | 2.12M |
| November 24, 2025 | 27.33 | 28.03 | 28.03 | 28.4 | 27 | 3.32M |
| November 21, 2025 | 28.43 | 26.9 | 26.9 | 28.43 | 26.89 | 3.19M |
| November 20, 2025 | 28.7 | 28.43 | 28.43 | 29.2 | 28.26 | 1.4M |
| November 19, 2025 | 28.85 | 28.66 | 28.66 | 28.85 | 27.8 | 2.28M |
| November 18, 2025 | 28.62 | 28.85 | 28.85 | 29.5 | 28.26 | 3.51M |
| November 17, 2025 | 29.3 | 28.46 | 28.46 | 29.33 | 28.31 | 2.34M |
| November 14, 2025 | 28.18 | 28.82 | 28.82 | 29.28 | 27.64 | 4.05M |
| November 13, 2025 | 29.78 | 28.39 | 28.39 | 29.78 | 28.37 | 3.39M |
| November 12, 2025 | 28.88 | 29.05 | 29.05 | 29.65 | 28.28 | 4.01M |
| November 11, 2025 | 29.48 | 29.08 | 29.08 | 30.27 | 29 | 4.62M |
| November 10, 2025 | 29.8 | 29.29 | 29.29 | 30.13 | 28.67 | 6.63M |
| November 07, 2025 | 31.09 | 30.39 | 30.39 | 31.98 | 30.3 | 4.52M |
| November 06, 2025 | 32.25 | 31.33 | 31.33 | 33.23 | 31.31 | 4.16M |
| November 05, 2025 | 30.48 | 32.25 | 32.25 | 32.25 | 30.2 | 4.28M |
| November 04, 2025 | 31.5 | 30.98 | 30.98 | 32.64 | 30.76 | 4.45M |
| November 03, 2025 | 30.26 | 31.79 | 31.79 | 31.79 | 29 | 5.94M |
| October 31, 2025 | 29.89 | 30.21 | 30.21 | 31.74 | 29.68 | 4.56M |
| October 30, 2025 | 30.25 | 30.01 | 30.01 | 30.95 | 29.85 | 3.95M |
| October 29, 2025 | 31.11 | 30.43 | 30.43 | 31.54 | 30.03 | 4.48M |
| October 28, 2025 | 29.33 | 30.94 | 30.94 | 31.79 | 29.33 | 7.77M |
| October 27, 2025 | 27.67 | 29.79 | 29.79 | 29.99 | 27.34 | 7.93M |
| October 24, 2025 | 26.6 | 27.33 | 27.33 | 27.62 | 26.3 | 4.34M |
| October 23, 2025 | 26.49 | 26.4 | 26.4 | 27.09 | 26.06 | 3.31M |
| October 22, 2025 | 27 | 26.49 | 26.49 | 27.25 | 26.32 | 3.26M |
| October 21, 2025 | 26.02 | 27.22 | 27.22 | 27.35 | 25.2 | 3.65M |
| October 20, 2025 | 26 | 25.72 | 25.72 | 26.21 | 24.73 | 3.09M |
| October 17, 2025 | 26.2 | 25.66 | 25.66 | 26.2 | 25.4 | 4.01M |
| October 16, 2025 | 25.93 | 26.06 | 26.06 | 26.39 | 25.4 | 4.87M |
| October 15, 2025 | 24.7 | 26.1 | 26.1 | 26.23 | 24.7 | 7.28M |
| October 14, 2025 | 24.03 | 24.7 | 24.7 | 26.1 | 24.03 | 7.21M |
| October 13, 2025 | 21.01 | 23.89 | 23.89 | 23.91 | 20.5 | 7.3M |
| October 10, 2025 | 22.33 | 22.43 | 22.43 | 22.89 | 22 | 4.25M |
| October 09, 2025 | 23.2 | 22.3 | 22.3 | 23.27 | 22.02 | 5.53M |
| September 30, 2025 | 23.5 | 23.1 | 23.1 | 23.68 | 22.93 | 4.01M |
| September 29, 2025 | 23.45 | 23.45 | 23.45 | 23.84 | 22.35 | 5.97M |
| September 26, 2025 | 23.23 | 22.83 | 22.83 | 23.65 | 22.24 | 5.85M |
| September 25, 2025 | 22.83 | 23.23 | 23.23 | 23.9 | 22.47 | 6.95M |
| September 24, 2025 | 21.07 | 22.71 | 22.71 | 22.86 | 20.71 | 6.98M |
| September 23, 2025 | 21.35 | 21.07 | 21.07 | 21.45 | 20 | 5.26M |
| September 22, 2025 | 21.86 | 21.45 | 21.45 | 21.9 | 21.35 | 4.03M |
| September 19, 2025 | 21.29 | 21.58 | 21.58 | 21.64 | 21.04 | 4.35M |
| September 18, 2025 | 20.6 | 21.4 | 21.4 | 21.45 | 20.5 | 5.4M |
| September 17, 2025 | 21.26 | 20.59 | 20.59 | 21.86 | 20.46 | 6.65M |
| September 16, 2025 | 21.28 | 21.26 | 21.26 | 21.49 | 20.86 | 5.97M |
| September 15, 2025 | 21.26 | 21.49 | 21.49 | 22.4 | 21 | 9.25M |
| September 12, 2025 | 20.62 | 20.94 | 20.94 | 21.35 | 20.2 | 12.57M |
| September 11, 2025 | 19.35 | 21.26 | 21.26 | 21.26 | 19.35 | 5.46M |
| September 10, 2025 | 18.52 | 19.33 | 19.33 | 19.88 | 18.4 | 10.59M |
| September 09, 2025 | 18 | 18.56 | 18.56 | 18.68 | 17.71 | 8.51M |
| September 08, 2025 | 17.09 | 18 | 18 | 18.57 | 16.98 | 13.34M |
| September 05, 2025 | 16.22 | 16.88 | 16.88 | 16.88 | 16.01 | 5M |
| September 04, 2025 | 15.97 | 16.08 | 16.08 | 16.45 | 15.71 | 4.03M |