27.75
+0.22(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 27.31 | 27.75 | 27.75 | 27.95 | 27.3 | 1.34M |
| December 24, 2025 | 27.1 | 27.53 | 27.53 | 27.69 | 27 | 1.25M |
| December 23, 2025 | 27.06 | 27.23 | 27.23 | 27.5 | 26.94 | 1.28M |
| December 22, 2025 | 26.76 | 27.29 | 27.29 | 27.49 | 26.71 | 1.51M |
| December 19, 2025 | 26.61 | 26.63 | 26.63 | 27.08 | 26.61 | 1.01M |
| December 18, 2025 | 26.2 | 26.61 | 26.61 | 26.94 | 26 | 1.17M |
| December 17, 2025 | 26.35 | 26.28 | 26.28 | 26.82 | 25.56 | 1.46M |
| December 16, 2025 | 26.9 | 26.3 | 26.3 | 26.96 | 26.27 | 1.46M |
| December 15, 2025 | 27.14 | 26.9 | 26.9 | 27.35 | 26.71 | 1.32M |
| December 12, 2025 | 27.84 | 27.14 | 27.14 | 27.84 | 27 | 1.65M |
| December 11, 2025 | 28.08 | 27.7 | 27.7 | 28.08 | 27.41 | 1.62M |
| December 10, 2025 | 27.81 | 27.92 | 27.92 | 28.36 | 27.37 | 2.42M |
| December 09, 2025 | 26.99 | 27.9 | 27.9 | 28.85 | 26.99 | 3.2M |
| December 08, 2025 | 26.17 | 27.14 | 27.14 | 27.23 | 26.04 | 1.53M |
| December 05, 2025 | 25.95 | 26.18 | 26.18 | 26.24 | 25.44 | 1.24M |
| December 04, 2025 | 26.15 | 25.95 | 25.95 | 26.39 | 25.83 | 1.2M |
| December 03, 2025 | 27.12 | 26.15 | 26.15 | 27.12 | 25.91 | 1.39M |
| December 02, 2025 | 27.52 | 26.9 | 26.9 | 27.54 | 26.88 | 1.3M |
| December 01, 2025 | 27.37 | 27.52 | 27.52 | 27.77 | 27.21 | 1.59M |
| November 28, 2025 | 27.08 | 27.32 | 27.32 | 27.36 | 26.86 | 1.2M |
| November 27, 2025 | 26.95 | 27.07 | 27.07 | 27.48 | 26.8 | 1.26M |
| November 26, 2025 | 27.19 | 26.92 | 26.92 | 27.58 | 26.9 | 1.97M |
| November 25, 2025 | 26.89 | 27.19 | 27.19 | 27.65 | 26.77 | 2.63M |
| November 24, 2025 | 26.5 | 26.71 | 26.71 | 26.95 | 26.11 | 2.13M |
| November 21, 2025 | 27.6 | 26.2 | 26.2 | 27.86 | 25.79 | 2.98M |
| November 20, 2025 | 28.7 | 28.07 | 28.07 | 29.02 | 27.83 | 3.54M |
| November 19, 2025 | 29 | 28.15 | 28.15 | 29.6 | 28.05 | 4.94M |
| November 18, 2025 | 26.35 | 28.99 | 28.99 | 29.63 | 26.35 | 6.44M |
| November 17, 2025 | 26.97 | 26.49 | 26.49 | 26.97 | 26.4 | 1.09M |
| November 14, 2025 | 26.52 | 26.65 | 26.65 | 27.11 | 26.5 | 1.11M |
| November 13, 2025 | 26.73 | 26.71 | 26.71 | 27.01 | 26.51 | 1.09M |
| November 12, 2025 | 26.98 | 26.81 | 26.81 | 27.03 | 26.45 | 1.02M |
| November 11, 2025 | 26.48 | 26.98 | 26.98 | 27.39 | 26.45 | 1.34M |
| November 10, 2025 | 27.55 | 26.76 | 26.76 | 27.55 | 26.66 | 1.45M |
| November 07, 2025 | 27.26 | 27.02 | 27.02 | 27.26 | 26.71 | 1.1M |
| November 06, 2025 | 27.21 | 27.36 | 27.36 | 27.69 | 26.45 | 1.49M |
| November 05, 2025 | 26.56 | 27.08 | 27.08 | 27.25 | 26.47 | 1.22M |
| November 04, 2025 | 27.19 | 26.95 | 26.95 | 27.3 | 26.76 | 1.44M |
| November 03, 2025 | 26.92 | 27.19 | 27.19 | 27.26 | 26.63 | 2.01M |
| October 31, 2025 | 27.29 | 26.9 | 26.9 | 27.46 | 26.65 | 3M |
| October 30, 2025 | 27.66 | 26.75 | 26.75 | 27.69 | 26.66 | 1.88M |
| October 29, 2025 | 27.99 | 27.7 | 27.7 | 28.39 | 27.35 | 2.54M |
| October 28, 2025 | 26.55 | 28.23 | 28.23 | 28.38 | 26.41 | 3.8M |
| October 27, 2025 | 26.45 | 26.81 | 26.81 | 26.89 | 26.16 | 2.52M |
| October 24, 2025 | 25.9 | 26.38 | 26.38 | 26.44 | 25.54 | 2.07M |
| October 23, 2025 | 26 | 25.79 | 25.79 | 26.8 | 25.42 | 2.59M |
| October 22, 2025 | 24.52 | 26.11 | 26.11 | 26.86 | 24.3 | 3.69M |
| October 21, 2025 | 24.21 | 24.48 | 24.48 | 24.58 | 24 | 935,302 |
| October 20, 2025 | 23.76 | 24.1 | 24.1 | 24.58 | 23.76 | 1.07M |
| October 17, 2025 | 25.06 | 23.62 | 23.62 | 25.06 | 23.56 | 1.06M |
| October 16, 2025 | 24.15 | 24.05 | 24.05 | 25.25 | 24.03 | 1.31M |
| October 15, 2025 | 24.32 | 24.35 | 24.35 | 24.57 | 23.78 | 1.08M |
| October 14, 2025 | 24.89 | 23.96 | 23.96 | 25.3 | 23.74 | 1.27M |
| October 13, 2025 | 23.56 | 24.88 | 24.88 | 24.9 | 23.2 | 1.86M |
| October 10, 2025 | 25.55 | 24.56 | 24.56 | 25.64 | 24.45 | 2.2M |
| October 09, 2025 | 25.92 | 25.52 | 25.52 | 26.11 | 25.41 | 1.92M |
| September 30, 2025 | 26.95 | 25.73 | 25.73 | 27.06 | 25.68 | 2.59M |
| September 29, 2025 | 26.98 | 26.97 | 26.97 | 27.28 | 25.38 | 3.35M |
| September 26, 2025 | 25.63 | 25.18 | 25.18 | 25.99 | 25.18 | 1.26M |
| September 25, 2025 | 26.09 | 25.88 | 25.88 | 26.55 | 25.88 | 1.06M |