26.60
-0.6(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 28.14 | 27.2 | 27.2 | 29.14 | 26.8 | 12.24M |
| December 03, 2025 | 26.9 | 30.5 | 30.5 | 31.2 | 26.01 | 17.33M |
| December 02, 2025 | 27 | 26.31 | 26.31 | 27.01 | 26.01 | 6.81M |
| December 01, 2025 | 27.73 | 27.03 | 27.03 | 28.77 | 26.67 | 9.98M |
| November 28, 2025 | 29.31 | 27.4 | 27.4 | 29.58 | 27.23 | 11.29M |
| November 27, 2025 | 29.18 | 29.32 | 29.32 | 30.47 | 28.08 | 15.59M |
| November 26, 2025 | 26.98 | 30.9 | 30.9 | 30.9 | 26.88 | 19.24M |
| November 25, 2025 | 21.74 | 25.75 | 25.75 | 25.75 | 21.74 | 9.22M |
| November 24, 2025 | 21.33 | 21.46 | 21.46 | 22.3 | 21.02 | 6.24M |
| November 21, 2025 | 22.9 | 20.87 | 20.87 | 23.22 | 20.84 | 6.91M |
| November 20, 2025 | 24.77 | 23.31 | 23.31 | 24.8 | 22.5 | 8.15M |
| November 19, 2025 | 26.01 | 25.03 | 25.03 | 26.58 | 23.6 | 9.56M |
| November 18, 2025 | 26.16 | 26.8 | 26.8 | 29.5 | 26.16 | 11.63M |
| November 17, 2025 | 29.42 | 26.05 | 26.05 | 29.79 | 25.3 | 12.31M |
| November 14, 2025 | 22.41 | 28.03 | 28.03 | 28.03 | 22.41 | 10.55M |
| November 13, 2025 | 20.93 | 23.36 | 23.36 | 23.95 | 20.5 | 12.43M |
| November 12, 2025 | 26.46 | 22.2 | 22.2 | 27 | 21.5 | 14.02M |
| November 11, 2025 | 21.45 | 24.97 | 24.97 | 24.97 | 21.44 | 17.32M |
| November 10, 2025 | 17.35 | 20.81 | 20.81 | 20.81 | 17.35 | 6.89M |
| November 07, 2025 | 18.08 | 17.34 | 17.34 | 18.56 | 17.34 | 3.01M |
| November 06, 2025 | 18.04 | 17.58 | 17.58 | 18.29 | 17.31 | 3.12M |
| November 05, 2025 | 17.2 | 18.09 | 18.09 | 18.48 | 17.15 | 4.35M |
| November 04, 2025 | 17.24 | 17.5 | 17.5 | 17.77 | 16.71 | 2.98M |
| November 03, 2025 | 17.3 | 17 | 17 | 17.68 | 16.81 | 2.39M |
| October 31, 2025 | 16.15 | 17.3 | 17.3 | 17.3 | 16.15 | 3.12M |
| October 30, 2025 | 16.33 | 16.1 | 16.1 | 16.33 | 16 | 1.08M |
| October 29, 2025 | 16.73 | 16.36 | 16.36 | 16.87 | 16.1 | 1.48M |
| October 28, 2025 | 16.48 | 16.64 | 16.64 | 16.79 | 16.3 | 1.38M |
| October 27, 2025 | 16.75 | 16.48 | 16.48 | 16.83 | 16.05 | 2.1M |
| October 24, 2025 | 16.98 | 16.75 | 16.75 | 16.98 | 16.6 | 1.49M |
| October 23, 2025 | 16.98 | 16.88 | 16.88 | 17.06 | 16.6 | 2.17M |
| October 22, 2025 | 16.55 | 17.03 | 17.03 | 17.34 | 16.4 | 3.81M |
| October 21, 2025 | 15.52 | 16.6 | 16.6 | 17.26 | 15.48 | 3.93M |
| October 20, 2025 | 15.31 | 15.36 | 15.36 | 15.65 | 15.07 | 1.5M |
| October 17, 2025 | 15.13 | 15.22 | 15.22 | 15.63 | 15.1 | 1.25M |
| October 16, 2025 | 15.18 | 15.08 | 15.08 | 15.34 | 15.06 | 641,217 |
| October 15, 2025 | 15.17 | 15.22 | 15.22 | 15.49 | 15.12 | 1.08M |
| October 14, 2025 | 15.52 | 15.11 | 15.11 | 15.65 | 15.1 | 696,008 |
| October 13, 2025 | 14.82 | 15.39 | 15.39 | 15.5 | 14.51 | 1.09M |
| October 10, 2025 | 15.5 | 15.39 | 15.39 | 15.9 | 15.18 | 1.62M |
| October 09, 2025 | 15.71 | 15.43 | 15.43 | 15.87 | 15.37 | 923,531 |
| September 30, 2025 | 15.83 | 15.61 | 15.61 | 15.83 | 15.35 | 580,244 |
| September 29, 2025 | 15.19 | 15.58 | 15.58 | 15.66 | 14.89 | 979,278 |
| September 26, 2025 | 15.31 | 15.19 | 15.19 | 15.48 | 15.03 | 945,327 |
| September 25, 2025 | 15.41 | 15.49 | 15.49 | 15.7 | 15.29 | 883,195 |
| September 24, 2025 | 14.88 | 15.48 | 15.48 | 15.63 | 14.88 | 1.04M |
| September 23, 2025 | 15.36 | 15.14 | 15.14 | 15.36 | 14.32 | 1.06M |
| September 22, 2025 | 15.4 | 15.44 | 15.44 | 15.49 | 15.04 | 1.1M |
| September 19, 2025 | 15.55 | 15.31 | 15.31 | 15.71 | 15.15 | 964,017 |
| September 18, 2025 | 16.04 | 15.58 | 15.58 | 16.07 | 15.33 | 1.21M |
| September 17, 2025 | 16.03 | 16 | 16 | 16.05 | 15.79 | 957,003 |
| September 16, 2025 | 15.84 | 15.97 | 15.97 | 15.97 | 15.59 | 738,053 |
| September 15, 2025 | 15.92 | 15.78 | 15.78 | 15.97 | 15.64 | 816,793 |
| September 12, 2025 | 15.91 | 15.91 | 15.91 | 16.14 | 15.72 | 940,952 |
| September 11, 2025 | 15.83 | 15.98 | 15.98 | 16.13 | 15.52 | 901,336 |
| September 10, 2025 | 15.99 | 15.96 | 15.96 | 16.14 | 15.82 | 809,697 |
| September 09, 2025 | 15.91 | 15.88 | 15.88 | 16.39 | 15.76 | 1.67M |
| September 08, 2025 | 15.54 | 16.05 | 16.05 | 16.3 | 15.51 | 1.74M |
| September 05, 2025 | 15.14 | 15.53 | 15.53 | 15.7 | 15.1 | 1.48M |
| September 04, 2025 | 15.15 | 15.14 | 15.14 | 15.66 | 15.09 | 1.61M |