26.84
-1.15(-4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 24.3 | 27.99 | 27.99 | 27.99 | 24.3 | 13.51M |
| December 03, 2025 | 24.84 | 24.6 | 24.6 | 25.1 | 24 | 4.91M |
| December 02, 2025 | 25.62 | 24.86 | 24.86 | 25.72 | 24.7 | 4.4M |
| December 01, 2025 | 25.88 | 25.62 | 25.62 | 25.94 | 25 | 6.02M |
| November 28, 2025 | 25.51 | 25.8 | 25.8 | 25.87 | 24.97 | 7.44M |
| November 27, 2025 | 24.38 | 25.49 | 25.49 | 26.18 | 24.38 | 10.33M |
| November 26, 2025 | 23.51 | 24.28 | 24.28 | 24.97 | 23.2 | 8.29M |
| November 25, 2025 | 22.89 | 23.25 | 23.25 | 24.09 | 22.77 | 5.08M |
| November 24, 2025 | 21.51 | 22.72 | 22.72 | 23.06 | 21.32 | 6.38M |
| November 21, 2025 | 22.55 | 21.51 | 21.51 | 22.63 | 21.49 | 4.37M |
| November 20, 2025 | 22.7 | 22.8 | 22.8 | 22.99 | 22.47 | 2.28M |
| November 19, 2025 | 22.9 | 22.55 | 22.55 | 23.07 | 22.42 | 3.02M |
| November 18, 2025 | 22.76 | 23.06 | 23.06 | 23.37 | 22.71 | 3.78M |
| November 17, 2025 | 24.95 | 23.16 | 23.16 | 24.95 | 23 | 8.8M |
| November 14, 2025 | 23.65 | 24.81 | 24.81 | 25.38 | 23.4 | 10.93M |
| November 13, 2025 | 23.79 | 23.79 | 23.79 | 24.35 | 23.47 | 5.27M |
| November 12, 2025 | 23.76 | 23.61 | 23.61 | 23.95 | 23.35 | 4.43M |
| November 11, 2025 | 23.58 | 23.74 | 23.74 | 24 | 23.25 | 4.99M |
| November 10, 2025 | 22.93 | 23.67 | 23.67 | 24.03 | 22.7 | 7.41M |
| November 07, 2025 | 22.89 | 22.93 | 22.93 | 23.18 | 22.57 | 3.59M |
| November 06, 2025 | 22.49 | 22.93 | 22.93 | 23.18 | 22.49 | 4.48M |
| November 05, 2025 | 22.31 | 22.49 | 22.49 | 23.1 | 22.22 | 6.37M |
| November 04, 2025 | 23.6 | 22.57 | 22.57 | 23.6 | 22.3 | 7.65M |
| November 03, 2025 | 25.09 | 23.52 | 23.52 | 25.36 | 23.2 | 12.69M |
| October 31, 2025 | 24.09 | 25.09 | 25.09 | 25.59 | 23.71 | 11.36M |
| October 30, 2025 | 24.71 | 23.51 | 23.51 | 24.8 | 23.5 | 5.87M |
| October 29, 2025 | 23.2 | 24.03 | 24.03 | 24.07 | 22.55 | 4.81M |
| October 28, 2025 | 23.2 | 23.27 | 23.27 | 23.96 | 23.01 | 4.24M |
| October 27, 2025 | 23.02 | 23.25 | 23.25 | 23.49 | 22.71 | 4.74M |
| October 24, 2025 | 22.61 | 23.04 | 23.04 | 23.26 | 22.61 | 3.24M |
| October 23, 2025 | 23.1 | 22.77 | 22.77 | 23.1 | 22.23 | 4.08M |
| October 22, 2025 | 23.1 | 23.16 | 23.16 | 24 | 23.1 | 4.99M |
| October 21, 2025 | 23.85 | 23.35 | 23.35 | 24.19 | 23.25 | 5.49M |
| October 20, 2025 | 23.26 | 23.96 | 23.96 | 24.42 | 23.01 | 7.74M |
| October 17, 2025 | 24.42 | 22.91 | 22.91 | 24.82 | 22.81 | 6.87M |
| October 16, 2025 | 25.2 | 24.49 | 24.49 | 25.33 | 24.35 | 3.43M |
| October 15, 2025 | 23.94 | 24.96 | 24.96 | 25.15 | 23.9 | 6.58M |
| October 14, 2025 | 25.5 | 23.95 | 23.95 | 25.98 | 23.78 | 6.55M |
| October 13, 2025 | 25.27 | 25.77 | 25.77 | 26.14 | 24.83 | 3.82M |
| October 10, 2025 | 27.4 | 25.75 | 25.75 | 27.45 | 25.53 | 7.38M |
| October 09, 2025 | 27.08 | 27.6 | 27.6 | 28 | 26.94 | 5.92M |
| September 30, 2025 | 26.55 | 27.2 | 27.2 | 27.97 | 26.54 | 5.92M |
| September 29, 2025 | 25.48 | 26.68 | 26.68 | 27.08 | 25.48 | 6.57M |
| September 26, 2025 | 26.37 | 25.5 | 25.5 | 26.4 | 25.5 | 4.76M |
| September 25, 2025 | 26.18 | 26.47 | 26.47 | 27.59 | 26.18 | 6.86M |
| September 24, 2025 | 26.21 | 26.78 | 26.78 | 26.98 | 26.01 | 4.91M |
| September 23, 2025 | 27.27 | 26.36 | 26.36 | 27.47 | 25.67 | 6.95M |
| September 22, 2025 | 26.92 | 27.38 | 27.38 | 27.69 | 26.73 | 6.58M |
| September 19, 2025 | 27.15 | 26.8 | 26.8 | 28.05 | 26.8 | 6.26M |
| September 18, 2025 | 28.28 | 27.19 | 27.19 | 28.88 | 26.91 | 12.48M |
| September 17, 2025 | 26.76 | 28.08 | 28.08 | 28.75 | 26.63 | 10.25M |
| September 16, 2025 | 27.75 | 26.97 | 26.97 | 27.75 | 26.54 | 5.25M |
| September 15, 2025 | 27.32 | 27.22 | 27.22 | 28.18 | 27.21 | 6M |
| September 12, 2025 | 27.25 | 27.45 | 27.45 | 27.8 | 26.71 | 7.59M |
| September 11, 2025 | 25.8 | 27.4 | 27.4 | 27.45 | 25 | 6.76M |
| September 10, 2025 | 27.61 | 26.6 | 26.6 | 28.2 | 26.59 | 5.83M |
| September 09, 2025 | 28.24 | 27.48 | 27.48 | 28.69 | 27.4 | 6.65M |
| September 08, 2025 | 28.24 | 27.99 | 27.99 | 28.57 | 27 | 8.07M |
| September 05, 2025 | 27.01 | 28 | 28 | 28.2 | 26.42 | 9.07M |
| September 04, 2025 | 28.76 | 27.35 | 27.35 | 29.15 | 26.7 | 8.84M |