27.36
-6.84(-20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 30.96 | 27.36 | 27.36 | 30.99 | 27.36 | 32.77M |
| January 14, 2026 | 30.58 | 34.2 | 34.2 | 34.2 | 30.31 | 27.67M |
| January 13, 2026 | 26.93 | 28.5 | 28.5 | 29.38 | 25.31 | 78.16M |
| January 12, 2026 | 21.5 | 24.48 | 24.48 | 24.48 | 21.3 | 38.68M |
| January 09, 2026 | 17.98 | 20.4 | 20.4 | 20.5 | 17.86 | 39.67M |
| January 08, 2026 | 17.58 | 18.23 | 18.23 | 18.41 | 17.35 | 29.5M |
| January 07, 2026 | 17.35 | 17.61 | 17.61 | 17.91 | 17.22 | 24.75M |
| January 06, 2026 | 17.7 | 17.5 | 17.5 | 17.76 | 17.3 | 24.78M |
| January 05, 2026 | 16.77 | 17.7 | 17.7 | 18.02 | 16.62 | 38.74M |
| December 31, 2025 | 15.83 | 16.87 | 16.87 | 17.43 | 15.73 | 39.35M |
| December 30, 2025 | 15.56 | 15.82 | 15.82 | 16.32 | 15.53 | 20.54M |
| December 29, 2025 | 15.62 | 15.61 | 15.61 | 15.89 | 15.41 | 12.52M |
| December 26, 2025 | 15.6 | 15.68 | 15.68 | 16.18 | 15.35 | 19.25M |
| December 25, 2025 | 15.46 | 15.64 | 15.64 | 15.74 | 15.4 | 11.46M |
| December 24, 2025 | 15.25 | 15.53 | 15.53 | 15.59 | 15.24 | 7.9M |
| December 23, 2025 | 15.44 | 15.37 | 15.37 | 15.54 | 15.21 | 9.61M |
| December 22, 2025 | 15.55 | 15.43 | 15.43 | 15.78 | 15.41 | 10.2M |
| December 19, 2025 | 15.72 | 15.55 | 15.55 | 15.86 | 15.43 | 10.98M |
| December 18, 2025 | 15.59 | 15.64 | 15.64 | 16 | 15.49 | 12.15M |
| December 17, 2025 | 15.49 | 15.74 | 15.74 | 15.81 | 15.22 | 13.74M |
| December 16, 2025 | 16.22 | 15.48 | 15.48 | 16.37 | 15.41 | 13.45M |
| December 15, 2025 | 16.26 | 16.23 | 16.23 | 16.49 | 16.06 | 10.97M |
| December 12, 2025 | 16.5 | 16.6 | 16.6 | 16.76 | 16.36 | 14.63M |
| December 11, 2025 | 16.9 | 16.58 | 16.58 | 17.15 | 16.53 | 16.7M |
| December 10, 2025 | 17.07 | 16.93 | 16.93 | 17.29 | 16.8 | 15.55M |
| December 09, 2025 | 17.56 | 17.01 | 17.01 | 17.62 | 16.95 | 23.6M |
| December 08, 2025 | 17.33 | 17.83 | 17.83 | 17.89 | 17.21 | 27.28M |
| December 05, 2025 | 17.3 | 17.33 | 17.33 | 17.46 | 17.04 | 19.61M |
| December 04, 2025 | 17.7 | 17.35 | 17.35 | 17.81 | 17.3 | 16.39M |
| December 03, 2025 | 18.65 | 17.82 | 17.82 | 18.8 | 17.63 | 26.17M |
| December 02, 2025 | 18.4 | 18.36 | 18.36 | 18.71 | 18 | 25.27M |
| December 01, 2025 | 18.8 | 18.76 | 18.76 | 19.45 | 18.5 | 32.77M |
| November 28, 2025 | 20.3 | 19.24 | 19.24 | 20.6 | 19.07 | 45.39M |
| November 27, 2025 | 20.9 | 19.9 | 19.9 | 20.99 | 19.8 | 50.63M |
| November 26, 2025 | 20.09 | 20.95 | 20.95 | 22.99 | 20.09 | 67.05M |
| November 25, 2025 | 19.8 | 20.14 | 20.14 | 21.75 | 19.47 | 80.77M |
| November 24, 2025 | 17.05 | 19.86 | 19.86 | 19.86 | 16.17 | 66.16M |
| November 21, 2025 | 16.32 | 16.55 | 16.55 | 17.3 | 15.94 | 48.08M |
| November 20, 2025 | 17.1 | 16.35 | 16.35 | 17.15 | 16.01 | 39.32M |
| November 19, 2025 | 16.95 | 17.22 | 17.22 | 17.5 | 15.83 | 66.51M |
| November 18, 2025 | 13.74 | 16.45 | 16.45 | 16.45 | 13.65 | 39M |
| November 17, 2025 | 13.25 | 13.71 | 13.71 | 14 | 13.13 | 17.83M |
| November 14, 2025 | 14.2 | 13.35 | 13.35 | 14.27 | 13.3 | 27.24M |
| November 13, 2025 | 13.74 | 14.89 | 14.89 | 14.89 | 13.61 | 13.53M |
| November 12, 2025 | 13.83 | 13.69 | 13.69 | 13.9 | 13.55 | 4.94M |
| November 11, 2025 | 14.12 | 13.91 | 13.91 | 14.19 | 13.87 | 5.55M |
| November 10, 2025 | 14 | 14.12 | 14.12 | 14.3 | 13.97 | 5.92M |
| November 07, 2025 | 14.03 | 13.98 | 13.98 | 14.5 | 13.87 | 7.58M |
| November 06, 2025 | 14.23 | 14.26 | 14.26 | 14.35 | 14.01 | 6.63M |
| November 05, 2025 | 14.42 | 14.3 | 14.3 | 14.56 | 14.04 | 8.11M |
| November 04, 2025 | 15 | 14.56 | 14.56 | 15.01 | 14.36 | 8.2M |
| November 03, 2025 | 14.81 | 15 | 15 | 15.08 | 14.63 | 10.97M |
| October 31, 2025 | 14.01 | 14.63 | 14.63 | 14.91 | 14 | 12.81M |
| October 30, 2025 | 14.13 | 14.05 | 14.05 | 14.36 | 13.89 | 6.88M |
| October 29, 2025 | 14.28 | 14.13 | 14.13 | 14.41 | 13.98 | 6.88M |
| October 28, 2025 | 14.2 | 14.3 | 14.3 | 14.64 | 14.17 | 6.95M |
| October 27, 2025 | 14.66 | 14.26 | 14.26 | 14.81 | 14.11 | 9.74M |
| October 24, 2025 | 14.47 | 14.55 | 14.55 | 14.82 | 14.41 | 6.65M |
| October 23, 2025 | 14.51 | 14.39 | 14.39 | 14.51 | 13.99 | 5.31M |
| October 22, 2025 | 14.52 | 14.35 | 14.35 | 14.65 | 14.31 | 4.83M |