35.13
+0.33(+0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 35.65 | 35.13 | 35.13 | 36.8 | 34.02 | 17.46M |
| January 13, 2026 | 33.7 | 34.8 | 34.8 | 36.99 | 32.38 | 16.39M |
| January 12, 2026 | 33.6 | 33.68 | 33.68 | 34.78 | 32.65 | 14.13M |
| January 09, 2026 | 31.3 | 33.31 | 33.31 | 33.52 | 31.14 | 12.08M |
| January 08, 2026 | 30.66 | 31.38 | 31.38 | 31.6 | 30.4 | 9.13M |
| January 07, 2026 | 30 | 30.96 | 30.96 | 31.32 | 29.53 | 8.65M |
| January 06, 2026 | 30.66 | 30.12 | 30.12 | 30.84 | 29.69 | 8.93M |
| January 05, 2026 | 30.4 | 31.1 | 31.1 | 31.55 | 29.38 | 11.3M |
| December 31, 2025 | 28.62 | 29.52 | 29.52 | 29.99 | 28.45 | 8.81M |
| December 30, 2025 | 28.35 | 28.7 | 28.7 | 29.62 | 28.13 | 7.9M |
| December 29, 2025 | 27.8 | 28.58 | 28.58 | 29.06 | 27.57 | 7.91M |
| December 26, 2025 | 27.69 | 28.06 | 28.06 | 29.12 | 27.35 | 8.27M |
| December 25, 2025 | 27.63 | 27.79 | 27.79 | 27.97 | 27.22 | 5.58M |
| December 24, 2025 | 26.67 | 27.73 | 27.73 | 27.97 | 26.67 | 7.28M |
| December 23, 2025 | 26.38 | 26.9 | 26.9 | 27.57 | 26.21 | 7.56M |
| December 22, 2025 | 26.1 | 26.38 | 26.38 | 26.66 | 25.9 | 4.43M |
| December 19, 2025 | 26.66 | 26.09 | 26.09 | 26.8 | 25.97 | 4.81M |
| December 18, 2025 | 25.89 | 26.37 | 26.37 | 26.8 | 25.89 | 6.09M |
| December 17, 2025 | 25.8 | 26.08 | 26.08 | 26.23 | 25.41 | 4.31M |
| December 16, 2025 | 26.11 | 25.94 | 25.94 | 26.17 | 25.59 | 4.4M |
| December 15, 2025 | 25.8 | 26.16 | 26.16 | 26.54 | 25.66 | 5.63M |
| December 12, 2025 | 25.46 | 26.05 | 26.05 | 26.2 | 25.46 | 6.45M |
| December 11, 2025 | 26.14 | 25.63 | 25.63 | 26.14 | 25.6 | 4.34M |
| December 10, 2025 | 25.41 | 26.14 | 26.14 | 26.37 | 25.33 | 6.03M |
| December 09, 2025 | 25.22 | 25.61 | 25.61 | 26.2 | 25.22 | 4.83M |
| December 08, 2025 | 25.28 | 25.58 | 25.58 | 26.1 | 25.22 | 7.26M |
| December 05, 2025 | 24.08 | 25.1 | 25.1 | 25.55 | 23.94 | 6.85M |
| December 04, 2025 | 23.95 | 23.99 | 23.99 | 24.29 | 23.86 | 2.78M |
| December 03, 2025 | 24.3 | 24.09 | 24.09 | 24.3 | 23.67 | 2.87M |
| December 02, 2025 | 24.42 | 24.2 | 24.2 | 24.56 | 24.13 | 2.34M |
| December 01, 2025 | 23.83 | 24.53 | 24.53 | 24.6 | 23.73 | 4.98M |
| November 28, 2025 | 23.53 | 23.85 | 23.85 | 23.9 | 23.45 | 2.43M |
| November 27, 2025 | 23.53 | 23.44 | 23.44 | 23.88 | 23.36 | 2.49M |
| November 26, 2025 | 23.97 | 23.42 | 23.42 | 24 | 23.35 | 3.51M |
| November 25, 2025 | 23.56 | 23.84 | 23.84 | 24.35 | 23.18 | 4.09M |
| November 24, 2025 | 22.61 | 23.31 | 23.31 | 23.54 | 22.55 | 4.55M |
| November 21, 2025 | 23.45 | 22.56 | 22.56 | 23.45 | 22.49 | 3.82M |
| November 20, 2025 | 23.55 | 23.44 | 23.44 | 23.94 | 23.31 | 2M |
| November 19, 2025 | 23.82 | 23.39 | 23.39 | 23.98 | 23.33 | 2.84M |
| November 18, 2025 | 23.75 | 23.94 | 23.94 | 23.99 | 23.57 | 2.38M |
| November 17, 2025 | 24.08 | 23.92 | 23.92 | 24.26 | 23.7 | 3.58M |
| November 14, 2025 | 23.96 | 24.1 | 24.1 | 24.91 | 23.89 | 4.35M |
| November 13, 2025 | 23.98 | 24.05 | 24.05 | 24.56 | 23.98 | 3.28M |
| November 12, 2025 | 24.21 | 24.11 | 24.11 | 24.3 | 23.83 | 3.3M |
| November 11, 2025 | 24.78 | 24.26 | 24.26 | 25.08 | 24.2 | 4.04M |
| November 10, 2025 | 25.06 | 24.56 | 24.56 | 25.3 | 24.36 | 4.78M |
| November 07, 2025 | 25.18 | 25.08 | 25.08 | 25.31 | 24.77 | 3.48M |
| November 06, 2025 | 25.3 | 25.25 | 25.25 | 25.38 | 24.94 | 2.87M |
| November 05, 2025 | 24.75 | 25.24 | 25.24 | 25.43 | 24.66 | 3.32M |
| November 04, 2025 | 26.09 | 25.16 | 25.16 | 26.5 | 25 | 5.89M |
| November 03, 2025 | 26.04 | 26.26 | 26.26 | 27.15 | 25.55 | 9.43M |
| October 31, 2025 | 26.01 | 26.03 | 26.03 | 26.36 | 25.8 | 4.02M |
| October 30, 2025 | 26.23 | 25.98 | 25.98 | 27.15 | 25.88 | 7.13M |
| October 29, 2025 | 25.88 | 26.42 | 26.42 | 26.54 | 25.64 | 6.36M |
| October 28, 2025 | 25.97 | 25.63 | 25.63 | 26.13 | 25.5 | 5.27M |
| October 27, 2025 | 26.25 | 25.99 | 25.99 | 26.59 | 25.74 | 6.37M |
| October 24, 2025 | 25.72 | 26.05 | 26.05 | 26.14 | 25.72 | 4.73M |
| October 23, 2025 | 25.93 | 25.68 | 25.68 | 26.1 | 24.88 | 7.68M |
| October 22, 2025 | 26.26 | 26.15 | 26.15 | 27 | 25.61 | 10.87M |
| October 21, 2025 | 24.6 | 25.55 | 25.55 | 25.99 | 24.56 | 7.74M |