25.80
+0.07(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.73 | 25.8 | 25.8 | 26.05 | 25.56 | 1.6M |
| February 12, 2026 | 26.08 | 25.73 | 25.73 | 26.18 | 25.65 | 1.36M |
| February 11, 2026 | 25.91 | 26.06 | 26.06 | 26.25 | 25.62 | 1.23M |
| February 10, 2026 | 25.96 | 25.79 | 25.79 | 26.09 | 25.75 | 1.43M |
| February 09, 2026 | 26.13 | 25.95 | 25.95 | 26.29 | 25.48 | 2.38M |
| February 06, 2026 | 25.55 | 25.8 | 25.8 | 26.15 | 25.3 | 1.77M |
| February 05, 2026 | 26.04 | 25.68 | 25.68 | 26.35 | 25.58 | 2.22M |
| February 04, 2026 | 26.5 | 25.92 | 25.92 | 26.65 | 25.78 | 2.75M |
| February 03, 2026 | 26.16 | 26.65 | 26.65 | 26.68 | 26.02 | 4.52M |
| February 02, 2026 | 27 | 26.04 | 26.04 | 27.58 | 26.01 | 6.41M |
| January 30, 2026 | 24.4 | 25.7 | 25.7 | 25.72 | 24.3 | 3.4M |
| January 29, 2026 | 24.5 | 24.59 | 24.59 | 25.07 | 24.26 | 1.81M |
| January 28, 2026 | 24.85 | 24.43 | 24.43 | 24.96 | 24.4 | 1.54M |
| January 27, 2026 | 25.12 | 24.85 | 24.85 | 25.13 | 24.29 | 1.95M |
| January 26, 2026 | 25.38 | 25.13 | 25.13 | 25.4 | 24.8 | 2.22M |
| January 23, 2026 | 25.68 | 25.41 | 25.41 | 25.71 | 25.15 | 1.59M |
| January 22, 2026 | 25.69 | 25.68 | 25.68 | 25.95 | 25.1 | 1.72M |
| January 21, 2026 | 25.59 | 25.5 | 25.5 | 25.59 | 24.91 | 2.23M |
| January 20, 2026 | 24.87 | 25.61 | 25.61 | 25.61 | 24.8 | 3.16M |
| January 19, 2026 | 24 | 24.88 | 24.88 | 24.99 | 23.99 | 1.98M |
| January 16, 2026 | 24.28 | 24.08 | 24.08 | 24.43 | 23.95 | 1.49M |
| January 15, 2026 | 23.7 | 24.16 | 24.16 | 24.34 | 23.5 | 1.74M |
| January 14, 2026 | 23.73 | 23.67 | 23.67 | 23.92 | 23.34 | 1.52M |
| January 13, 2026 | 23.47 | 23.6 | 23.6 | 23.95 | 23.11 | 1.53M |
| January 12, 2026 | 23.07 | 23.47 | 23.47 | 23.64 | 23.07 | 1.77M |
| January 09, 2026 | 23.34 | 23.27 | 23.27 | 23.34 | 22.97 | 1.43M |
| January 08, 2026 | 23.06 | 23.18 | 23.18 | 23.29 | 22.94 | 1.07M |
| January 07, 2026 | 23.05 | 23.1 | 23.1 | 23.22 | 22.95 | 919,120 |
| January 06, 2026 | 23.18 | 22.97 | 22.97 | 23.4 | 22.88 | 1.3M |
| January 05, 2026 | 22.78 | 23.04 | 23.04 | 23.46 | 22.67 | 1.96M |
| December 31, 2025 | 22.9 | 22.78 | 22.78 | 23.01 | 22.69 | 982,717 |
| December 30, 2025 | 23.13 | 23 | 23 | 23.32 | 22.71 | 1.06M |
| December 29, 2025 | 22.87 | 22.96 | 22.96 | 23.01 | 22.65 | 1.03M |
| December 26, 2025 | 23.2 | 22.76 | 22.76 | 23.47 | 22.62 | 1.28M |
| December 25, 2025 | 23.01 | 23.09 | 23.09 | 23.16 | 22.81 | 938,880 |
| December 24, 2025 | 22.81 | 22.91 | 22.91 | 23.01 | 22.58 | 1.02M |
| December 23, 2025 | 22.92 | 22.81 | 22.81 | 22.99 | 22.6 | 1.12M |
| December 22, 2025 | 22.81 | 22.92 | 22.92 | 23.09 | 22.81 | 1.08M |
| December 19, 2025 | 22.34 | 22.81 | 22.81 | 22.86 | 22.34 | 1.05M |
| December 18, 2025 | 22.38 | 22.34 | 22.34 | 22.48 | 21.62 | 1.39M |
| December 17, 2025 | 21.78 | 22.01 | 22.01 | 22.13 | 21.56 | 1.34M |
| December 16, 2025 | 22.31 | 21.75 | 21.75 | 22.44 | 21.68 | 1.73M |
| December 15, 2025 | 22.15 | 22.68 | 22.68 | 22.68 | 22.01 | 1.58M |
| December 12, 2025 | 22.49 | 22.26 | 22.26 | 22.78 | 22.21 | 996,885 |
| December 11, 2025 | 22.86 | 22.36 | 22.36 | 22.88 | 22.35 | 1.09M |
| December 10, 2025 | 22.76 | 22.77 | 22.77 | 23 | 22.57 | 1.24M |
| December 09, 2025 | 22.9 | 22.87 | 22.87 | 23.22 | 22.64 | 1.17M |
| December 08, 2025 | 23.07 | 22.89 | 22.89 | 23.29 | 22.8 | 1.59M |
| December 05, 2025 | 22.4 | 22.86 | 22.86 | 23.1 | 22.28 | 1.58M |
| December 04, 2025 | 22.56 | 22.5 | 22.5 | 22.87 | 22.14 | 1.82M |
| December 03, 2025 | 22.78 | 22.61 | 22.61 | 22.89 | 22.31 | 1.32M |
| December 02, 2025 | 22.52 | 22.51 | 22.51 | 22.69 | 22.3 | 1.16M |
| December 01, 2025 | 22.67 | 22.49 | 22.49 | 23 | 22.45 | 1.57M |
| November 28, 2025 | 22.56 | 22.66 | 22.66 | 22.77 | 22.3 | 1.36M |
| November 27, 2025 | 22.38 | 22.56 | 22.56 | 22.77 | 22.24 | 1.01M |
| November 26, 2025 | 22.79 | 22.25 | 22.25 | 22.88 | 22.25 | 1.42M |
| November 25, 2025 | 22.57 | 22.6 | 22.6 | 22.8 | 22.39 | 1.17M |
| November 24, 2025 | 22.11 | 22.37 | 22.37 | 22.62 | 22.09 | 1.66M |
| November 21, 2025 | 23 | 22.11 | 22.11 | 23.3 | 21.94 | 2.09M |
| November 20, 2025 | 23.12 | 23.11 | 23.11 | 23.57 | 23.02 | 1.53M |