27.21
+0.7(+2.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 26.4 | 27.2 | 27.2 | 27.5 | 26.28 | 5.77M |
| December 24, 2025 | 25.85 | 26.51 | 26.51 | 26.75 | 25.85 | 4.53M |
| December 23, 2025 | 26.06 | 25.96 | 25.96 | 26.49 | 25.88 | 2.83M |
| December 22, 2025 | 25.85 | 26.09 | 26.09 | 26.5 | 25.69 | 3.76M |
| December 19, 2025 | 26.05 | 25.55 | 25.55 | 26.26 | 25.5 | 4.11M |
| December 18, 2025 | 25.44 | 25.97 | 25.97 | 26.43 | 25.35 | 3.65M |
| December 17, 2025 | 25.35 | 25.71 | 25.71 | 25.72 | 24.66 | 4.2M |
| December 16, 2025 | 26.01 | 25.35 | 25.35 | 26.2 | 25.18 | 3.69M |
| December 15, 2025 | 26.8 | 26.1 | 26.1 | 26.8 | 26.1 | 3.37M |
| December 12, 2025 | 26.36 | 26.97 | 26.97 | 27.09 | 26.1 | 4.48M |
| December 11, 2025 | 26.96 | 26.51 | 26.51 | 27.12 | 26.41 | 2.72M |
| December 10, 2025 | 26.98 | 26.99 | 26.99 | 27.07 | 26.62 | 2.44M |
| December 09, 2025 | 27.08 | 27 | 27 | 27.54 | 26.97 | 3.33M |
| December 08, 2025 | 26.96 | 27.4 | 27.4 | 27.84 | 26.88 | 4.43M |
| December 05, 2025 | 26.77 | 26.85 | 26.85 | 26.86 | 26.17 | 2.8M |
| December 04, 2025 | 26.8 | 26.77 | 26.77 | 26.97 | 26.18 | 3.01M |
| December 03, 2025 | 27.04 | 26.89 | 26.89 | 27.05 | 26.45 | 3.94M |
| December 02, 2025 | 27.56 | 26.95 | 26.95 | 27.56 | 26.9 | 2.84M |
| December 01, 2025 | 27.3 | 27.56 | 27.56 | 27.59 | 26.95 | 4.03M |
| November 28, 2025 | 26.9 | 27.3 | 27.3 | 27.37 | 26.67 | 5.55M |
| November 27, 2025 | 26.3 | 27.02 | 27.02 | 27.38 | 26.3 | 5.44M |
| November 26, 2025 | 26.3 | 26.41 | 26.41 | 26.87 | 26.2 | 3.29M |
| November 25, 2025 | 25.72 | 26.45 | 26.45 | 26.54 | 25.64 | 4.37M |
| November 24, 2025 | 25.15 | 25.65 | 25.66 | 25.95 | 24.9 | 3.86M |
| November 21, 2025 | 26.5 | 25.13 | 25.13 | 26.5 | 25.08 | 5.2M |
| November 20, 2025 | 26.7 | 26.24 | 26.24 | 26.9 | 26.16 | 3.18M |
| November 19, 2025 | 26.7 | 26.57 | 26.57 | 27 | 26.32 | 2.94M |
| November 18, 2025 | 26.5 | 26.74 | 26.74 | 27.22 | 26.37 | 3.96M |
| November 17, 2025 | 26.5 | 26.52 | 26.52 | 26.75 | 26.37 | 2.74M |
| November 14, 2025 | 26.87 | 26.4 | 26.4 | 26.87 | 26.4 | 3.64M |
| November 13, 2025 | 26.4 | 27.08 | 27.08 | 27.27 | 26.4 | 4.89M |
| November 12, 2025 | 26.8 | 26.54 | 26.54 | 26.84 | 26.23 | 4.97M |
| November 11, 2025 | 26.99 | 26.98 | 26.98 | 27.36 | 26.79 | 4.08M |
| November 10, 2025 | 27 | 26.98 | 26.98 | 27.38 | 26.72 | 3.59M |
| November 07, 2025 | 26.91 | 26.98 | 26.98 | 27.15 | 26.67 | 4.66M |
| November 06, 2025 | 27.32 | 27.2 | 27.2 | 27.81 | 27.12 | 4.28M |
| November 05, 2025 | 26.92 | 27.11 | 27.11 | 27.32 | 26.77 | 4.43M |
| November 04, 2025 | 28.08 | 27.5 | 27.5 | 28.26 | 27.25 | 5.12M |
| November 03, 2025 | 28.16 | 28.14 | 28.14 | 28.45 | 27.15 | 6.07M |
| October 31, 2025 | 28.25 | 28.11 | 28.11 | 28.59 | 27.88 | 4.44M |
| October 30, 2025 | 28.77 | 28.38 | 28.38 | 29.22 | 28.2 | 5.83M |
| October 29, 2025 | 28.6 | 28.77 | 28.77 | 29.35 | 28.49 | 4.94M |
| October 28, 2025 | 28.48 | 29 | 29 | 29.65 | 28.48 | 5.92M |
| October 27, 2025 | 28.85 | 28.79 | 28.79 | 29.05 | 28.01 | 6.64M |
| October 24, 2025 | 27.57 | 28.53 | 28.53 | 28.6 | 27.44 | 6.24M |
| October 23, 2025 | 27.81 | 27.34 | 27.34 | 27.92 | 26.84 | 4.63M |
| October 22, 2025 | 27.71 | 27.78 | 27.78 | 28.15 | 27.36 | 3.63M |
| October 21, 2025 | 27.61 | 27.85 | 27.85 | 28.2 | 27.34 | 5.07M |
| October 20, 2025 | 27.8 | 27.49 | 27.49 | 28.28 | 27.19 | 6.11M |
| October 17, 2025 | 29.35 | 27.45 | 27.45 | 29.62 | 27.26 | 9.63M |
| October 16, 2025 | 30.06 | 29.53 | 29.53 | 30.25 | 29.28 | 6.08M |
| October 15, 2025 | 30.22 | 30.28 | 30.28 | 30.76 | 29.66 | 7.49M |
| October 14, 2025 | 31.76 | 30.22 | 30.22 | 32.37 | 29.92 | 12.17M |
| October 13, 2025 | 29.55 | 31.82 | 31.82 | 33.94 | 29.55 | 16.85M |
| October 10, 2025 | 31.99 | 30.15 | 30.15 | 32.33 | 29.95 | 10.8M |
| October 09, 2025 | 32.5 | 32.33 | 32.33 | 33.12 | 31.86 | 10.61M |
| September 30, 2025 | 31.26 | 32.28 | 32.28 | 32.84 | 31.11 | 11.04M |
| September 29, 2025 | 31.1 | 30.95 | 30.95 | 31.4 | 30.5 | 6.85M |
| September 26, 2025 | 31.31 | 31.22 | 31.22 | 32.32 | 31.13 | 8.53M |
| September 25, 2025 | 31.88 | 31.51 | 31.51 | 32.17 | 31.42 | 9M |