26.78
+0.17(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.52 | 26.78 | 26.78 | 27.1 | 26.4 | 2.71M |
| February 12, 2026 | 26.75 | 26.61 | 26.61 | 26.94 | 26.3 | 2.39M |
| February 11, 2026 | 26.5 | 26.73 | 26.73 | 26.97 | 26.28 | 2.5M |
| February 10, 2026 | 27.1 | 26.54 | 26.54 | 27.66 | 26.45 | 5.16M |
| February 09, 2026 | 27.45 | 27.01 | 27.01 | 27.57 | 26.89 | 2.9M |
| February 06, 2026 | 27 | 27.02 | 27.02 | 27.63 | 26.86 | 3.26M |
| February 05, 2026 | 27.06 | 27.22 | 27.22 | 27.77 | 26.81 | 3.94M |
| February 04, 2026 | 26.89 | 27.13 | 27.13 | 27.63 | 26.85 | 4.11M |
| February 03, 2026 | 27.03 | 26.82 | 26.82 | 27.27 | 26.59 | 3.8M |
| February 02, 2026 | 27.75 | 26.8 | 26.8 | 27.86 | 26.8 | 3.86M |
| January 30, 2026 | 27.05 | 27.75 | 27.75 | 27.97 | 26.85 | 5.11M |
| January 29, 2026 | 27.82 | 27.2 | 27.2 | 28.07 | 27.17 | 5.04M |
| January 28, 2026 | 28 | 27.87 | 27.87 | 28.48 | 27.66 | 6.57M |
| January 27, 2026 | 28.39 | 28.02 | 28.02 | 28.39 | 27 | 7.62M |
| January 26, 2026 | 27.9 | 28.75 | 28.75 | 28.75 | 27.66 | 11.09M |
| January 23, 2026 | 27.57 | 27.65 | 27.65 | 28.34 | 27.22 | 7.27M |
| January 22, 2026 | 26.93 | 27.62 | 27.62 | 28.29 | 26.83 | 10.93M |
| January 21, 2026 | 26.69 | 26.92 | 26.92 | 27.09 | 26.24 | 6.45M |
| January 20, 2026 | 27.26 | 26.75 | 26.75 | 27.4 | 26.6 | 6.56M |
| January 19, 2026 | 27.15 | 27.2 | 27.2 | 27.33 | 26.66 | 14.67M |
| January 16, 2026 | 25.03 | 27.15 | 27.15 | 27.15 | 25.03 | 13.31M |
| January 15, 2026 | 24.22 | 24.68 | 24.68 | 24.95 | 24.13 | 3.2M |
| January 14, 2026 | 24.75 | 24.42 | 24.42 | 24.79 | 24.1 | 5.15M |
| January 13, 2026 | 24.48 | 24.69 | 24.69 | 25.1 | 24.09 | 7.05M |
| January 12, 2026 | 24.42 | 24.4 | 24.4 | 24.49 | 23.5 | 6.94M |
| January 09, 2026 | 24.68 | 24.41 | 24.41 | 24.86 | 24.37 | 4.44M |
| January 08, 2026 | 24.8 | 24.68 | 24.68 | 24.9 | 24.58 | 2.99M |
| January 07, 2026 | 25.26 | 24.92 | 24.92 | 25.28 | 24.73 | 4.32M |
| January 06, 2026 | 25.25 | 25.28 | 25.28 | 25.45 | 25.1 | 3.79M |
| January 05, 2026 | 25.39 | 25.27 | 25.27 | 26.24 | 25.18 | 6.16M |
| December 31, 2025 | 25.13 | 25.37 | 25.37 | 25.6 | 24.9 | 2.78M |
| December 30, 2025 | 24.92 | 25.14 | 25.14 | 25.29 | 24.7 | 3.73M |
| December 29, 2025 | 24.69 | 24.77 | 24.77 | 25.28 | 24.5 | 3.56M |
| December 26, 2025 | 25.05 | 24.69 | 24.69 | 25.27 | 24.64 | 3.45M |
| December 25, 2025 | 24.61 | 25.05 | 25.05 | 25.76 | 24.52 | 6.36M |
| December 24, 2025 | 24.84 | 24.75 | 24.75 | 24.84 | 24.61 | 2.07M |
| December 23, 2025 | 24.64 | 24.84 | 24.84 | 24.85 | 24.43 | 3.06M |
| December 22, 2025 | 24.49 | 24.7 | 24.7 | 24.94 | 24.49 | 3.64M |
| December 19, 2025 | 24.48 | 24.61 | 24.61 | 24.88 | 24.31 | 4.05M |
| December 18, 2025 | 23.66 | 24.49 | 24.49 | 24.68 | 23.5 | 7.91M |
| December 17, 2025 | 23.35 | 23.79 | 23.79 | 23.87 | 23 | 3.65M |
| December 16, 2025 | 23.65 | 23.41 | 23.41 | 23.71 | 23.35 | 1.9M |
| December 15, 2025 | 23.47 | 23.66 | 23.66 | 23.77 | 23.22 | 2.05M |
| December 12, 2025 | 23.64 | 23.58 | 23.58 | 23.7 | 23.34 | 2.55M |
| December 11, 2025 | 23.65 | 23.49 | 23.49 | 23.79 | 23.3 | 2.59M |
| December 10, 2025 | 22.7 | 23.73 | 23.73 | 23.88 | 22.54 | 6.07M |
| December 09, 2025 | 22.77 | 22.65 | 22.65 | 22.8 | 22.48 | 1.81M |
| December 08, 2025 | 22.41 | 22.75 | 22.75 | 22.9 | 22.39 | 2.5M |
| December 05, 2025 | 22.38 | 22.41 | 22.41 | 22.43 | 22.15 | 2.14M |
| December 04, 2025 | 22.57 | 22.41 | 22.41 | 22.59 | 22.23 | 1.49M |
| December 03, 2025 | 22.85 | 22.55 | 22.55 | 22.85 | 22.4 | 1.45M |
| December 02, 2025 | 22.77 | 22.64 | 22.64 | 22.83 | 22.61 | 1.22M |
| December 01, 2025 | 22.7 | 22.88 | 22.88 | 22.98 | 22.69 | 1.51M |
| November 28, 2025 | 22.85 | 22.79 | 22.79 | 22.92 | 22.6 | 2.02M |
| November 27, 2025 | 22.29 | 22.88 | 22.88 | 23.27 | 22.27 | 4.17M |
| November 26, 2025 | 22.65 | 22.29 | 22.29 | 22.66 | 22.22 | 2.03M |
| November 25, 2025 | 22.6 | 22.55 | 22.55 | 22.9 | 22.42 | 2.28M |
| November 24, 2025 | 22.32 | 22.34 | 22.34 | 22.47 | 22.11 | 2.12M |
| November 21, 2025 | 23.15 | 22.24 | 22.24 | 23.37 | 22.06 | 4.53M |
| November 20, 2025 | 23.7 | 23.37 | 23.37 | 23.99 | 23.29 | 3.12M |