28.90
+0.48(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.3 | 28.9 | 28.9 | 29.04 | 28.3 | 1.72M |
| February 12, 2026 | 28.78 | 28.42 | 28.42 | 28.95 | 28.23 | 2.39M |
| February 11, 2026 | 29.44 | 28.8 | 28.8 | 29.62 | 28.7 | 1.93M |
| February 10, 2026 | 29.82 | 29.44 | 29.44 | 29.83 | 29.44 | 1.75M |
| February 09, 2026 | 29.6 | 29.65 | 29.65 | 29.88 | 29.55 | 1.69M |
| February 06, 2026 | 29.43 | 29.55 | 29.55 | 29.8 | 29.02 | 1.73M |
| February 05, 2026 | 29.28 | 29.17 | 29.17 | 29.71 | 29.12 | 1.7M |
| February 04, 2026 | 29.44 | 29.28 | 29.28 | 29.75 | 29.07 | 1.88M |
| February 03, 2026 | 29 | 29.16 | 29.16 | 29.65 | 28.94 | 2.14M |
| February 02, 2026 | 29.3 | 28.94 | 28.94 | 29.87 | 28.93 | 3.23M |
| January 30, 2026 | 28.57 | 29.3 | 29.3 | 29.4 | 28.51 | 2.22M |
| January 29, 2026 | 28.67 | 28.58 | 28.58 | 29.48 | 28.26 | 2.6M |
| January 28, 2026 | 29.2 | 28.52 | 28.52 | 29.21 | 28.46 | 2.45M |
| January 27, 2026 | 29.54 | 29.22 | 29.22 | 29.59 | 28.25 | 3.01M |
| January 26, 2026 | 30.33 | 29.4 | 29.4 | 30.55 | 29.01 | 2.92M |
| January 23, 2026 | 30.44 | 30.3 | 30.3 | 30.45 | 29.51 | 3.29M |
| January 22, 2026 | 29.64 | 30.2 | 30.2 | 30.86 | 29.29 | 3.39M |
| January 21, 2026 | 28.68 | 29.58 | 29.58 | 29.7 | 28.42 | 2.72M |
| January 20, 2026 | 28.88 | 28.82 | 28.82 | 28.94 | 28.3 | 2.63M |
| January 19, 2026 | 27.82 | 28.73 | 28.73 | 28.82 | 27.46 | 2.84M |
| January 16, 2026 | 28.11 | 27.87 | 27.87 | 28.2 | 27.7 | 2.06M |
| January 15, 2026 | 27.84 | 28.11 | 28.11 | 28.22 | 27.57 | 2.2M |
| January 14, 2026 | 27.77 | 27.85 | 27.85 | 28.12 | 27.28 | 2.63M |
| January 13, 2026 | 27.34 | 27.77 | 27.77 | 28.08 | 27.2 | 3.16M |
| January 12, 2026 | 27.22 | 27.37 | 27.37 | 27.45 | 27.04 | 2.81M |
| January 09, 2026 | 26.8 | 27.18 | 27.18 | 27.3 | 26.75 | 2.61M |
| January 08, 2026 | 26.64 | 26.91 | 26.91 | 27 | 26.44 | 2.1M |
| January 07, 2026 | 26.61 | 26.7 | 26.7 | 26.96 | 26.36 | 2.25M |
| January 06, 2026 | 26.92 | 26.61 | 26.61 | 26.92 | 26.4 | 2.46M |
| January 05, 2026 | 26.44 | 26.81 | 26.81 | 26.94 | 26.44 | 2.92M |
| December 31, 2025 | 26.15 | 26.44 | 26.44 | 26.58 | 25.91 | 2.02M |
| December 30, 2025 | 26.38 | 26.13 | 26.13 | 26.58 | 26 | 1.93M |
| December 29, 2025 | 26.2 | 26.42 | 26.42 | 26.5 | 26.03 | 2.14M |
| December 26, 2025 | 26.51 | 26.21 | 26.21 | 26.52 | 26.04 | 2.07M |
| December 25, 2025 | 26.23 | 26.39 | 26.39 | 26.5 | 26.07 | 1.97M |
| December 24, 2025 | 26.15 | 26.22 | 26.22 | 26.28 | 25.83 | 1.68M |
| December 23, 2025 | 26.21 | 26.13 | 26.13 | 26.35 | 25.88 | 1.92M |
| December 22, 2025 | 26.18 | 26.22 | 26.22 | 26.35 | 26 | 2.16M |
| December 19, 2025 | 25.52 | 26.16 | 26.16 | 26.24 | 25.51 | 2.81M |
| December 18, 2025 | 25.14 | 25.51 | 25.51 | 25.74 | 25.01 | 2.61M |
| December 17, 2025 | 24.64 | 25.15 | 25.15 | 25.28 | 24.62 | 2.97M |
| December 16, 2025 | 25.29 | 24.64 | 24.64 | 25.29 | 24.64 | 3.05M |
| December 15, 2025 | 25.32 | 25.31 | 25.31 | 25.42 | 24.89 | 3.09M |
| December 12, 2025 | 25.26 | 25.56 | 25.56 | 25.64 | 24.84 | 4.13M |
| December 11, 2025 | 26.64 | 25.29 | 25.29 | 26.75 | 25.23 | 6.04M |
| December 10, 2025 | 26.49 | 26.88 | 26.88 | 27.1 | 26.49 | 5.81M |
| December 09, 2025 | 27.95 | 26.78 | 26.78 | 27.96 | 26.78 | 8.88M |
| December 08, 2025 | 27.56 | 28.56 | 28.56 | 28.68 | 27.56 | 15.08M |
| December 05, 2025 | 33.54 | 29 | 29 | 34 | 28.99 | 20.06M |
| December 04, 2025 | 26.26 | 32.21 | 32.21 | 32.21 | 26.26 | 12.55M |
| December 03, 2025 | 26.73 | 29.28 | 29.28 | 29.28 | 26.39 | 6.13M |
| December 02, 2025 | 26.99 | 26.62 | 26.62 | 27 | 26.3 | 1.69M |
| December 01, 2025 | 27.5 | 27 | 27 | 27.75 | 26.91 | 1.49M |
| November 28, 2025 | 26.26 | 27.36 | 27.36 | 27.44 | 26.14 | 1.58M |
| November 27, 2025 | 26.01 | 26.4 | 26.4 | 26.51 | 25.85 | 1.29M |
| November 26, 2025 | 26.33 | 26 | 26 | 26.71 | 25.8 | 1.64M |
| November 25, 2025 | 26.3 | 26.35 | 26.35 | 26.96 | 26.1 | 2.05M |
| November 24, 2025 | 25.63 | 26.18 | 26.18 | 26.49 | 25.46 | 2.72M |
| November 21, 2025 | 26.71 | 25.43 | 25.43 | 27.43 | 25.4 | 2.5M |
| November 20, 2025 | 27.8 | 27.05 | 27.05 | 27.89 | 26.82 | 2.37M |