26.65
-1.14(-4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 27.74 | 26.65 | 26.65 | 27.74 | 26.58 | 1.82M |
| November 06, 2025 | 27.52 | 27.79 | 27.79 | 27.91 | 26.67 | 2.03M |
| November 05, 2025 | 26.86 | 27.52 | 27.52 | 28.16 | 26.7 | 2.88M |
| November 04, 2025 | 26.48 | 27.16 | 27.16 | 27.33 | 26.06 | 2.76M |
| November 03, 2025 | 27.53 | 26.69 | 26.69 | 27.53 | 26.31 | 2.27M |
| October 31, 2025 | 27.41 | 27.13 | 27.13 | 27.63 | 26.34 | 3M |
| October 30, 2025 | 26.28 | 27.69 | 27.69 | 27.92 | 25.73 | 4.23M |
| October 29, 2025 | 26.2 | 25.9 | 25.9 | 26.68 | 25.73 | 1.97M |
| October 28, 2025 | 26.95 | 26.35 | 26.35 | 27.6 | 26.31 | 2.03M |
| October 27, 2025 | 27.5 | 26.95 | 26.95 | 27.66 | 26.39 | 1.77M |
| October 24, 2025 | 26.07 | 27.05 | 27.05 | 27.35 | 25.99 | 2.02M |
| October 23, 2025 | 26.05 | 25.95 | 25.95 | 26.35 | 25.31 | 1.29M |
| October 22, 2025 | 26.58 | 26.05 | 26.05 | 26.58 | 25.78 | 1.17M |
| October 21, 2025 | 26.04 | 26.46 | 26.46 | 26.6 | 26 | 1.28M |
| October 20, 2025 | 25.97 | 26.04 | 26.04 | 26.33 | 25.75 | 1.43M |
| October 17, 2025 | 27.07 | 25.64 | 25.64 | 27.07 | 25.51 | 1.83M |
| October 16, 2025 | 27.76 | 27.07 | 27.07 | 27.76 | 26.66 | 1.87M |
| October 15, 2025 | 27 | 27.61 | 27.61 | 27.72 | 26.87 | 2.14M |
| October 14, 2025 | 28.47 | 27.02 | 27.02 | 28.8 | 26.87 | 2.74M |
| October 13, 2025 | 26 | 28.47 | 28.47 | 28.49 | 25.46 | 4.87M |
| October 10, 2025 | 27.77 | 27 | 27 | 28.29 | 26.69 | 3.05M |
| October 09, 2025 | 28.19 | 28.19 | 28.19 | 29.18 | 27.67 | 2.65M |
| September 30, 2025 | 27.45 | 28.05 | 28.05 | 28.18 | 27.01 | 2.49M |
| September 29, 2025 | 27.85 | 27.45 | 27.45 | 27.98 | 26.8 | 2.09M |
| September 26, 2025 | 27.8 | 27.84 | 27.84 | 28.6 | 27.2 | 3.24M |
| September 25, 2025 | 27.8 | 27.81 | 27.81 | 29.7 | 27.63 | 5.13M |
| September 24, 2025 | 26.87 | 27.78 | 27.78 | 27.93 | 26.4 | 4.9M |
| September 23, 2025 | 25.33 | 26.94 | 26.94 | 26.94 | 25.11 | 7.24M |
| September 22, 2025 | 23.58 | 25.18 | 25.18 | 25.19 | 23.58 | 2.96M |
| September 19, 2025 | 23.57 | 23.72 | 23.72 | 23.99 | 23.21 | 2.31M |
| September 18, 2025 | 24.26 | 23.62 | 23.62 | 24.43 | 23.1 | 2.65M |
| September 17, 2025 | 25 | 24.21 | 24.21 | 25.2 | 24.05 | 2.92M |
| September 16, 2025 | 24.65 | 25.16 | 25.16 | 25.23 | 24.4 | 2.12M |
| September 15, 2025 | 25.23 | 24.58 | 24.58 | 25.36 | 24.22 | 2.23M |
| September 12, 2025 | 25.66 | 25.25 | 25.25 | 26.05 | 25.2 | 2.53M |
| September 11, 2025 | 24.59 | 25.78 | 25.78 | 25.85 | 24.5 | 3.48M |
| September 10, 2025 | 24.53 | 24.71 | 24.71 | 25.25 | 24.25 | 2.33M |
| September 09, 2025 | 24.49 | 24.53 | 24.53 | 25.22 | 24.28 | 2.87M |
| September 08, 2025 | 24.47 | 24.51 | 24.51 | 24.64 | 23.88 | 2.31M |
| September 05, 2025 | 23.15 | 24.41 | 24.41 | 24.5 | 23.14 | 3.38M |
| September 04, 2025 | 23.66 | 23.04 | 23.04 | 23.99 | 22.6 | 2.99M |
| September 03, 2025 | 23.39 | 23.18 | 23.18 | 24.23 | 22.93 | 3.49M |
| September 02, 2025 | 24.55 | 23.05 | 23.05 | 24.64 | 22.6 | 3.98M |
| September 01, 2025 | 24.92 | 24.55 | 24.55 | 25.5 | 24.55 | 2.33M |
| August 29, 2025 | 25.43 | 25.02 | 25.02 | 25.43 | 24.5 | 2.4M |
| August 28, 2025 | 24.08 | 25.34 | 25.34 | 25.43 | 23.64 | 5.44M |
| August 27, 2025 | 26.55 | 23.98 | 23.98 | 26.92 | 23.88 | 7.75M |
| August 26, 2025 | 24.92 | 26.24 | 26.24 | 26.91 | 24.77 | 6.98M |
| August 25, 2025 | 25.57 | 25.16 | 25.16 | 25.86 | 24.96 | 3.25M |
| August 22, 2025 | 25.15 | 25.57 | 25.57 | 25.66 | 24.3 | 4.37M |
| August 21, 2025 | 25.6 | 25.22 | 25.22 | 25.8 | 24.81 | 2.77M |
| August 20, 2025 | 25.72 | 25.4 | 25.4 | 26.18 | 24.94 | 3.12M |
| August 19, 2025 | 26.27 | 25.99 | 25.99 | 26.66 | 25.62 | 3.05M |
| August 18, 2025 | 25.86 | 26.29 | 26.29 | 26.72 | 25.51 | 4.91M |
| August 15, 2025 | 24.53 | 25.78 | 25.78 | 26.16 | 24.32 | 4.08M |
| August 14, 2025 | 25.8 | 24.65 | 24.65 | 26.42 | 24.59 | 4.67M |
| August 13, 2025 | 26.08 | 25.83 | 25.83 | 26.28 | 25.12 | 3.95M |
| August 12, 2025 | 25.66 | 26.08 | 26.08 | 27.7 | 25.33 | 5.32M |
| August 11, 2025 | 25.41 | 25.51 | 25.51 | 25.7 | 24.85 | 3.88M |
| August 08, 2025 | 25.26 | 25.47 | 25.47 | 25.76 | 24.31 | 6.09M |