26.13
+0.15(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 26.03 | 25.98 | 25.98 | 26.37 | 25.86 | 2.14M |
| December 03, 2025 | 26.31 | 26.07 | 26.07 | 26.57 | 25.96 | 2.5M |
| December 02, 2025 | 26.92 | 26.39 | 26.39 | 27 | 26.36 | 2.54M |
| December 01, 2025 | 26.95 | 26.9 | 26.9 | 27.1 | 26.51 | 3.08M |
| November 28, 2025 | 26.83 | 26.98 | 26.98 | 27.06 | 26.73 | 1.71M |
| November 27, 2025 | 26.8 | 26.83 | 26.83 | 27.37 | 26.75 | 2.41M |
| November 26, 2025 | 27.01 | 26.88 | 26.88 | 27.4 | 26.8 | 2.38M |
| November 25, 2025 | 27.11 | 27 | 27 | 27.42 | 26.92 | 2.42M |
| November 24, 2025 | 26.83 | 26.98 | 26.98 | 27.27 | 26.73 | 2.27M |
| November 21, 2025 | 28.2 | 26.7 | 26.7 | 28.42 | 26.68 | 5.76M |
| November 20, 2025 | 28.87 | 28.38 | 28.38 | 29.11 | 28.37 | 3.69M |
| November 19, 2025 | 30.37 | 28.64 | 28.64 | 30.89 | 28.23 | 8.03M |
| November 18, 2025 | 29.88 | 30.41 | 30.41 | 30.83 | 29.55 | 5.19M |
| November 17, 2025 | 30.01 | 30.2 | 30.2 | 30.48 | 29.66 | 4.1M |
| November 14, 2025 | 30.19 | 30.01 | 30.01 | 30.75 | 29.88 | 4.7M |
| November 13, 2025 | 29.42 | 30.32 | 30.32 | 30.38 | 29.1 | 7.27M |
| November 12, 2025 | 29.19 | 29.27 | 29.27 | 29.73 | 28.85 | 4.7M |
| November 11, 2025 | 29.1 | 29.16 | 29.16 | 29.66 | 29 | 4.33M |
| November 10, 2025 | 29.38 | 29.16 | 29.16 | 29.66 | 28.74 | 4.42M |
| November 07, 2025 | 28.92 | 29.1 | 29.1 | 29.39 | 28.65 | 4.19M |
| November 06, 2025 | 28.98 | 28.91 | 28.91 | 29.32 | 28.64 | 4.33M |
| November 05, 2025 | 28.92 | 28.79 | 28.79 | 29.24 | 28.41 | 4.48M |
| November 04, 2025 | 29.89 | 29.23 | 29.23 | 30 | 29.03 | 5.9M |
| November 03, 2025 | 30.36 | 29.95 | 29.95 | 30.98 | 29.58 | 6.44M |
| October 31, 2025 | 30.11 | 30.64 | 30.64 | 30.88 | 30.11 | 5.64M |
| October 30, 2025 | 31.15 | 30.35 | 30.35 | 31.5 | 29.9 | 7.91M |
| October 29, 2025 | 30.11 | 31.17 | 31.17 | 32.1 | 30.11 | 13.75M |
| October 28, 2025 | 29.44 | 29.52 | 29.52 | 30.04 | 29.36 | 7.35M |
| October 27, 2025 | 29.9 | 29.44 | 29.44 | 30.23 | 29.17 | 7.42M |
| October 24, 2025 | 27.5 | 29.62 | 29.62 | 29.66 | 27.41 | 12.79M |
| October 23, 2025 | 26.98 | 27.41 | 27.41 | 27.48 | 26.45 | 3.79M |
| October 22, 2025 | 27.16 | 26.96 | 26.96 | 27.35 | 26.75 | 2.56M |
| October 21, 2025 | 27.12 | 27.13 | 27.13 | 27.43 | 26.98 | 3.06M |
| October 20, 2025 | 26.88 | 26.96 | 26.96 | 28.26 | 26.88 | 5.93M |
| October 17, 2025 | 27.51 | 26.65 | 26.65 | 27.87 | 26.54 | 4.79M |
| October 16, 2025 | 27.27 | 27.62 | 27.62 | 28.4 | 27.02 | 6.82M |
| October 15, 2025 | 27.23 | 27.22 | 27.22 | 27.49 | 26.8 | 3.8M |
| October 14, 2025 | 28.35 | 27.19 | 27.19 | 28.35 | 27.09 | 6.05M |
| October 13, 2025 | 26.95 | 28.15 | 28.15 | 28.36 | 26.8 | 5.33M |
| October 10, 2025 | 28 | 27.77 | 27.77 | 28.26 | 27.62 | 5.71M |
| October 09, 2025 | 28.88 | 28.03 | 28.03 | 29 | 27.9 | 7.02M |
| September 30, 2025 | 28.39 | 28.88 | 28.88 | 29.17 | 28.14 | 5.54M |
| September 29, 2025 | 28.05 | 28.45 | 28.45 | 28.48 | 27.46 | 7.28M |
| September 26, 2025 | 28 | 28 | 28 | 28.3 | 27.53 | 6.23M |
| September 25, 2025 | 26.5 | 27.99 | 27.99 | 28.1 | 26.32 | 9.47M |
| September 24, 2025 | 26.06 | 26.4 | 26.4 | 26.67 | 25.71 | 3.82M |
| September 23, 2025 | 26.62 | 25.92 | 25.92 | 26.75 | 25.31 | 6.63M |
| September 22, 2025 | 26.48 | 26.76 | 26.76 | 26.94 | 26.07 | 4.29M |
| September 19, 2025 | 26.6 | 26.17 | 26.17 | 27.15 | 26.17 | 4.33M |
| September 18, 2025 | 27.3 | 26.53 | 26.53 | 27.6 | 26.26 | 6.73M |
| September 17, 2025 | 26.6 | 27.11 | 27.11 | 27.64 | 26.31 | 6.2M |
| September 16, 2025 | 26.86 | 26.53 | 26.53 | 26.86 | 26.24 | 3.66M |
| September 15, 2025 | 27.27 | 26.71 | 26.71 | 27.27 | 26.71 | 3.16M |
| September 12, 2025 | 27.2 | 27.07 | 27.07 | 27.33 | 26.53 | 4.97M |
| September 11, 2025 | 26.6 | 27.19 | 27.19 | 27.27 | 25.91 | 5.22M |
| September 10, 2025 | 26.7 | 26.73 | 26.73 | 27.17 | 26.33 | 4.62M |
| September 09, 2025 | 27.56 | 26.81 | 26.81 | 27.56 | 26.63 | 5.47M |
| September 08, 2025 | 26.63 | 27.41 | 27.41 | 27.55 | 26.4 | 7.17M |
| September 05, 2025 | 26.08 | 26.77 | 26.77 | 26.85 | 25.74 | 5.8M |
| September 04, 2025 | 26.79 | 25.95 | 25.95 | 27.17 | 25.55 | 7.17M |