26.74
-1.26(-4.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 27.99 | 28 | 28 | 29.48 | 27.21 | 35.38M |
| December 03, 2025 | 27 | 25.56 | 25.56 | 27.32 | 24.92 | 25.61M |
| December 02, 2025 | 22.72 | 26.32 | 26.32 | 26.58 | 22.35 | 33.55M |
| December 01, 2025 | 22.91 | 22.72 | 22.72 | 23.05 | 22.4 | 5.04M |
| November 28, 2025 | 22.25 | 22.91 | 22.91 | 22.94 | 22.25 | 4.21M |
| November 27, 2025 | 22.35 | 22.45 | 22.45 | 23.06 | 22.3 | 3.9M |
| November 26, 2025 | 22.49 | 22.23 | 22.23 | 22.94 | 22.11 | 5.38M |
| November 25, 2025 | 22.55 | 22.5 | 22.5 | 23.26 | 22.41 | 5.9M |
| November 24, 2025 | 21.86 | 22.35 | 22.35 | 22.51 | 21.68 | 5.25M |
| November 21, 2025 | 23.1 | 21.78 | 21.78 | 23.3 | 21.68 | 11.36M |
| November 20, 2025 | 22.88 | 23.59 | 23.59 | 24.1 | 22.66 | 12.57M |
| November 19, 2025 | 23.12 | 22.44 | 22.44 | 23.3 | 22.36 | 4.02M |
| November 18, 2025 | 23.31 | 23.06 | 23.06 | 23.49 | 22.98 | 4.06M |
| November 17, 2025 | 23.15 | 23.31 | 23.31 | 23.4 | 23.01 | 4.28M |
| November 14, 2025 | 23.37 | 23.1 | 23.1 | 23.87 | 22.9 | 6.31M |
| November 13, 2025 | 23.26 | 23.6 | 23.6 | 24.05 | 23.11 | 4.94M |
| November 12, 2025 | 23.71 | 23.28 | 23.28 | 23.85 | 22.88 | 6.01M |
| November 11, 2025 | 24.45 | 23.91 | 23.91 | 24.84 | 23.71 | 5.16M |
| November 10, 2025 | 24.77 | 24.29 | 24.29 | 24.9 | 24.02 | 4.92M |
| November 07, 2025 | 24.97 | 24.77 | 24.77 | 25.22 | 24.5 | 5.91M |
| November 06, 2025 | 24.9 | 25.35 | 25.35 | 26.07 | 24.9 | 9.42M |
| November 05, 2025 | 23.44 | 25.27 | 25.27 | 25.95 | 23.31 | 12.34M |
| November 04, 2025 | 24.55 | 23.71 | 23.71 | 24.67 | 23.45 | 6.99M |
| November 03, 2025 | 25 | 24.6 | 24.6 | 25 | 23.91 | 6.72M |
| October 31, 2025 | 25.2 | 25 | 25 | 26.19 | 24.97 | 7.68M |
| October 30, 2025 | 25.71 | 25.27 | 25.27 | 26.07 | 24.87 | 8.01M |
| October 29, 2025 | 26.14 | 25.64 | 25.64 | 26.2 | 25.42 | 8.1M |
| October 28, 2025 | 26.21 | 26.16 | 26.16 | 26.8 | 25.88 | 6.27M |
| October 27, 2025 | 25.9 | 26.56 | 26.56 | 26.97 | 25.43 | 10.22M |
| October 24, 2025 | 24.94 | 25.79 | 25.79 | 25.86 | 24.82 | 7.29M |
| October 23, 2025 | 25.22 | 24.66 | 24.66 | 25.22 | 23.99 | 7.66M |
| October 22, 2025 | 25.93 | 25.29 | 25.29 | 26.05 | 25 | 8.02M |
| October 21, 2025 | 25.45 | 25.81 | 25.81 | 26.25 | 25.3 | 7.1M |
| October 20, 2025 | 26 | 25.28 | 25.28 | 26.49 | 25.1 | 9.95M |
| October 17, 2025 | 28.5 | 25.71 | 25.71 | 29.44 | 25.61 | 19.05M |
| October 16, 2025 | 29 | 28.81 | 28.81 | 30.6 | 28.41 | 21.22M |
| October 15, 2025 | 28.02 | 28.4 | 28.4 | 29.3 | 27.91 | 14.81M |
| October 14, 2025 | 28.55 | 28.48 | 28.48 | 31.5 | 27.96 | 30.05M |
| October 13, 2025 | 25 | 28.13 | 28.13 | 28.39 | 24.6 | 15.08M |
| October 10, 2025 | 28.2 | 25.85 | 25.85 | 28.53 | 25.81 | 15.66M |
| October 09, 2025 | 27.2 | 28 | 28 | 28.58 | 26.86 | 15.48M |
| September 30, 2025 | 25.99 | 26.46 | 26.46 | 26.98 | 25.99 | 5.98M |
| September 29, 2025 | 26.01 | 25.89 | 25.89 | 26.39 | 25.51 | 7.71M |
| September 26, 2025 | 26.58 | 26.2 | 26.2 | 27.45 | 26.18 | 6.82M |
| September 25, 2025 | 26.9 | 27.14 | 27.14 | 28.5 | 26.81 | 10.43M |
| September 24, 2025 | 26.76 | 26.92 | 26.92 | 27.4 | 26.48 | 6.83M |
| September 23, 2025 | 27.18 | 26.76 | 26.76 | 27.42 | 25.88 | 9.44M |
| September 22, 2025 | 27.51 | 27.37 | 27.37 | 27.82 | 26.96 | 8.52M |
| September 19, 2025 | 27.33 | 27.62 | 27.62 | 28.49 | 27.3 | 10.47M |
| September 18, 2025 | 28.77 | 27.3 | 27.3 | 29.2 | 27 | 16.57M |
| September 17, 2025 | 28.67 | 28.85 | 28.85 | 29.36 | 28.23 | 9.36M |
| September 16, 2025 | 28.68 | 28.89 | 28.89 | 30.3 | 28.47 | 13.93M |
| September 15, 2025 | 28.98 | 28.27 | 28.27 | 29.27 | 27.98 | 8.37M |
| September 12, 2025 | 28.23 | 28.36 | 28.36 | 29.49 | 28.09 | 11.35M |
| September 11, 2025 | 28 | 28.85 | 28.85 | 29.96 | 27.9 | 15.7M |
| September 10, 2025 | 27.68 | 28.33 | 28.33 | 28.37 | 27.67 | 8.16M |
| September 09, 2025 | 29 | 28.27 | 28.27 | 29.3 | 27.77 | 19.3M |
| September 08, 2025 | 26.42 | 27.89 | 27.89 | 28.2 | 25.71 | 14.61M |
| September 05, 2025 | 25.17 | 26.51 | 26.51 | 26.86 | 24.41 | 15.95M |
| September 04, 2025 | 25.59 | 24.93 | 24.93 | 26.29 | 24.34 | 10.15M |