26.79
-1.28(-4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.41 | 26.79 | 26.79 | 27.68 | 26.7 | 120.82M |
| February 12, 2026 | 26.39 | 28.07 | 28.07 | 28.29 | 26.13 | 161.52M |
| February 11, 2026 | 25.64 | 25.97 | 25.97 | 26.44 | 25.58 | 87.73M |
| February 10, 2026 | 25.82 | 25.89 | 25.89 | 26.21 | 25.3 | 96.45M |
| February 09, 2026 | 24.52 | 25.74 | 25.74 | 25.86 | 24.52 | 134.07M |
| February 06, 2026 | 23.88 | 23.78 | 23.78 | 24.23 | 23.43 | 92.68M |
| February 05, 2026 | 25.1 | 24.43 | 24.43 | 25.17 | 24.3 | 96.16M |
| February 04, 2026 | 24.43 | 25.19 | 25.19 | 25.28 | 24.31 | 143.3M |
| February 03, 2026 | 23.2 | 24.31 | 24.31 | 24.42 | 23.02 | 129.53M |
| February 02, 2026 | 23.5 | 22.57 | 22.57 | 23.7 | 22.47 | 116.3M |
| January 30, 2026 | 23.07 | 23.74 | 23.74 | 23.92 | 22.79 | 118.94M |
| January 29, 2026 | 24 | 23.23 | 23.23 | 24.08 | 22.88 | 159.07M |
| January 28, 2026 | 24.2 | 23.75 | 23.75 | 24.45 | 23.6 | 142.14M |
| January 27, 2026 | 24.05 | 24.01 | 24.01 | 24.92 | 23.9 | 152.35M |
| January 26, 2026 | 24.12 | 24.32 | 24.32 | 25.72 | 24 | 286.83M |
| January 23, 2026 | 22.59 | 23.5 | 23.5 | 23.88 | 22.58 | 202.81M |
| January 22, 2026 | 22.59 | 22.36 | 22.36 | 23 | 22.12 | 149.3M |
| January 21, 2026 | 21.7 | 22.56 | 22.56 | 22.87 | 21.15 | 188.56M |
| January 20, 2026 | 22.1 | 21.6 | 21.6 | 22.19 | 21.41 | 169.6M |
| January 19, 2026 | 21 | 22.55 | 22.55 | 22.88 | 20.8 | 236.96M |
| January 16, 2026 | 20.2 | 20.94 | 20.94 | 21.51 | 20.12 | 215.73M |
| January 15, 2026 | 19.36 | 20.2 | 20.2 | 20.43 | 19.22 | 150.07M |
| January 14, 2026 | 18.96 | 19.39 | 19.39 | 19.85 | 18.96 | 166.4M |
| January 13, 2026 | 18.83 | 19 | 19 | 19.13 | 18.55 | 116.59M |
| January 12, 2026 | 18.67 | 18.84 | 18.84 | 19.1 | 18.44 | 152.01M |
| January 09, 2026 | 18.05 | 18.34 | 18.34 | 18.62 | 18.01 | 126.53M |
| January 08, 2026 | 17.76 | 17.58 | 17.58 | 17.76 | 17.42 | 55.93M |
| January 07, 2026 | 17.65 | 17.82 | 17.82 | 17.94 | 17.55 | 64.78M |
| January 06, 2026 | 17.42 | 17.66 | 17.66 | 17.74 | 17.27 | 68.17M |
| January 05, 2026 | 17.23 | 17.4 | 17.4 | 17.78 | 17.23 | 71.42M |
| December 31, 2025 | 17.46 | 17.2 | 17.2 | 17.52 | 17.15 | 44.52M |
| December 30, 2025 | 17.21 | 17.36 | 17.36 | 17.58 | 17.15 | 55.74M |
| December 29, 2025 | 17.53 | 17.33 | 17.33 | 17.58 | 17.21 | 52.48M |
| December 26, 2025 | 17.22 | 17.55 | 17.55 | 17.67 | 17.2 | 46.57M |
| December 25, 2025 | 17.43 | 17.31 | 17.31 | 17.54 | 17.27 | 46.68M |
| December 24, 2025 | 17.6 | 17.55 | 17.55 | 17.88 | 17.48 | 40.02M |
| December 23, 2025 | 17.6 | 17.69 | 17.69 | 17.79 | 17.44 | 41.12M |
| December 22, 2025 | 17.59 | 17.76 | 17.76 | 17.8 | 17.4 | 57.54M |
| December 19, 2025 | 17.17 | 17.52 | 17.52 | 17.7 | 17.15 | 58.59M |
| December 18, 2025 | 17.33 | 17.19 | 17.19 | 17.43 | 17 | 64.68M |
| December 17, 2025 | 17.53 | 17.57 | 17.57 | 17.65 | 17.29 | 56.69M |
| December 16, 2025 | 17.81 | 17.47 | 17.47 | 17.81 | 17.2 | 72.48M |
| December 15, 2025 | 17.75 | 17.85 | 17.85 | 18.07 | 17.7 | 69.67M |
| December 12, 2025 | 17.63 | 17.98 | 17.98 | 18.02 | 17.5 | 96.32M |
| December 11, 2025 | 17.75 | 17.5 | 17.5 | 18 | 17.48 | 72.1M |
| December 10, 2025 | 17.23 | 17.49 | 17.49 | 17.5 | 17.06 | 50.95M |
| December 09, 2025 | 17.43 | 17.22 | 17.22 | 17.53 | 17.17 | 52.48M |
| December 08, 2025 | 17.72 | 17.44 | 17.44 | 17.72 | 17.22 | 75.34M |
| December 05, 2025 | 17.37 | 17.7 | 17.7 | 17.87 | 17.27 | 84.66M |
| December 04, 2025 | 16.99 | 17.34 | 17.34 | 17.45 | 16.99 | 50.97M |
| December 03, 2025 | 17.11 | 17.08 | 17.08 | 17.25 | 17.02 | 51.13M |
| December 02, 2025 | 17.32 | 17.11 | 17.11 | 17.37 | 16.99 | 48.39M |
| December 01, 2025 | 17.49 | 17.37 | 17.37 | 17.6 | 17.03 | 83.08M |
| November 28, 2025 | 16.99 | 17.31 | 17.31 | 17.6 | 16.96 | 91.47M |
| November 27, 2025 | 17.01 | 16.98 | 16.98 | 17.27 | 16.97 | 60.64M |
| November 26, 2025 | 16.97 | 16.9 | 16.9 | 17.11 | 16.7 | 67.63M |
| November 25, 2025 | 16.69 | 16.87 | 16.87 | 17.03 | 16.55 | 94.09M |
| November 24, 2025 | 16.75 | 16.6 | 16.6 | 16.85 | 16.4 | 71.48M |
| November 21, 2025 | 16.7 | 16.66 | 16.66 | 17.05 | 16.6 | 92.64M |
| November 20, 2025 | 17.71 | 17.15 | 17.15 | 17.82 | 17.1 | 72.59M |