27.00
+0.05(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.07 | 27 | 27 | 27.58 | 26.85 | 1.82M |
| February 12, 2026 | 27.88 | 26.95 | 26.95 | 27.98 | 26.76 | 3.48M |
| February 11, 2026 | 28.2 | 28 | 28 | 28.88 | 27.9 | 2.18M |
| February 10, 2026 | 28.34 | 28.16 | 28.16 | 28.45 | 27.92 | 1.13M |
| February 09, 2026 | 28.74 | 28.19 | 28.15 | 28.97 | 28.11 | 1.88M |
| February 06, 2026 | 28.99 | 28.67 | 28.67 | 29.28 | 28.66 | 2.04M |
| February 05, 2026 | 28.64 | 29.26 | 29.26 | 29.66 | 28.34 | 4.58M |
| February 04, 2026 | 27.24 | 28.66 | 28.66 | 28.77 | 27.16 | 4.07M |
| February 03, 2026 | 27.19 | 27.28 | 27.28 | 27.59 | 27.05 | 1.2M |
| February 02, 2026 | 27.48 | 27.18 | 27.18 | 28 | 27.12 | 2.03M |
| January 30, 2026 | 27.45 | 27.66 | 27.66 | 28.08 | 27.18 | 2.12M |
| January 29, 2026 | 26.03 | 27.45 | 27.45 | 27.62 | 25.93 | 3.75M |
| January 28, 2026 | 25.9 | 26.03 | 26.03 | 26.13 | 25.76 | 888,533 |
| January 27, 2026 | 26.4 | 25.96 | 25.96 | 26.4 | 25.67 | 1.1M |
| January 26, 2026 | 26.63 | 26.49 | 26.49 | 26.69 | 26.18 | 1.18M |
| January 23, 2026 | 26.79 | 26.6 | 26.6 | 26.79 | 26.4 | 1.31M |
| January 22, 2026 | 26.49 | 26.65 | 26.65 | 27.15 | 26.33 | 1.86M |
| January 21, 2026 | 26.86 | 26.5 | 26.5 | 26.86 | 26.37 | 1.87M |
| January 20, 2026 | 26.6 | 26.87 | 26.87 | 27.02 | 26.35 | 2.15M |
| January 19, 2026 | 26.35 | 26.58 | 26.58 | 26.67 | 26 | 2.3M |
| January 16, 2026 | 26.08 | 26.16 | 26.16 | 26.44 | 26.05 | 1.63M |
| January 15, 2026 | 26.05 | 26.1 | 26.1 | 26.2 | 25.85 | 1.5M |
| January 14, 2026 | 26.07 | 26.05 | 26.05 | 26.14 | 25.82 | 3.09M |
| January 13, 2026 | 25.85 | 26.07 | 26.07 | 26.25 | 25.79 | 3.1M |
| January 12, 2026 | 25.77 | 25.85 | 25.85 | 25.93 | 25.61 | 1.3M |
| January 09, 2026 | 25.71 | 25.77 | 25.77 | 25.87 | 25.46 | 1.67M |
| January 08, 2026 | 25.56 | 25.9 | 25.9 | 25.9 | 25.36 | 1.88M |
| January 07, 2026 | 26.33 | 25.73 | 25.73 | 26.42 | 25.66 | 2.21M |
| January 06, 2026 | 27.2 | 26.29 | 26.29 | 27.35 | 26.06 | 3.05M |
| January 05, 2026 | 25.96 | 26.26 | 26.26 | 26.38 | 25.75 | 916,740 |
| December 31, 2025 | 26.01 | 25.96 | 25.96 | 26.3 | 25.68 | 996,204 |
| December 30, 2025 | 26.37 | 26.06 | 26.06 | 26.37 | 25.93 | 1.01M |
| December 29, 2025 | 26.21 | 26.27 | 26.27 | 26.52 | 26 | 1.27M |
| December 26, 2025 | 26.63 | 26.23 | 26.23 | 26.74 | 26.17 | 1.13M |
| December 25, 2025 | 25.91 | 26.67 | 26.67 | 27.1 | 25.91 | 2.28M |
| December 24, 2025 | 25.62 | 25.82 | 25.82 | 25.82 | 25.33 | 1.17M |
| December 23, 2025 | 25.75 | 25.71 | 25.71 | 25.89 | 25.51 | 961,270 |
| December 22, 2025 | 26.36 | 25.8 | 25.8 | 26.49 | 25.52 | 1.78M |
| December 19, 2025 | 26.09 | 26.33 | 26.33 | 26.49 | 25.84 | 946,290 |
| December 18, 2025 | 25.8 | 26 | 26 | 26.05 | 25.64 | 938,769 |
| December 17, 2025 | 25.61 | 25.84 | 25.84 | 25.89 | 25.2 | 954,932 |
| December 16, 2025 | 25.29 | 25.58 | 25.58 | 25.72 | 25.24 | 940,931 |
| December 15, 2025 | 25.51 | 25.41 | 25.41 | 25.67 | 24.8 | 1.87M |
| December 12, 2025 | 26.4 | 25.6 | 25.6 | 26.4 | 25.49 | 2.57M |
| December 11, 2025 | 26.65 | 26.34 | 26.34 | 27.13 | 26.2 | 1.6M |
| December 10, 2025 | 26.44 | 26.7 | 26.7 | 26.81 | 26.22 | 1.09M |
| December 09, 2025 | 26.65 | 26.44 | 26.44 | 26.76 | 26.3 | 1.38M |
| December 08, 2025 | 26.88 | 26.75 | 26.75 | 27.03 | 26.65 | 1.14M |
| December 05, 2025 | 27.07 | 26.87 | 26.87 | 27.14 | 26.65 | 1.09M |
| December 04, 2025 | 26.75 | 27.06 | 27.06 | 27.79 | 26.75 | 1.14M |
| December 03, 2025 | 27.64 | 27.8 | 27.8 | 28.03 | 27.56 | 1.29M |
| December 02, 2025 | 27.27 | 27.64 | 27.64 | 28.13 | 27.11 | 1.41M |
| December 01, 2025 | 26.83 | 27.28 | 27.28 | 27.43 | 26.73 | 1.04M |
| November 28, 2025 | 26.75 | 26.7 | 26.7 | 26.85 | 26.54 | 841,590 |
| November 27, 2025 | 26.65 | 26.83 | 26.83 | 27.1 | 26.54 | 917,720 |
| November 26, 2025 | 27.27 | 26.71 | 26.71 | 27.27 | 26.7 | 1.34M |
| November 25, 2025 | 27.47 | 27.16 | 27.16 | 27.6 | 27.13 | 1.12M |
| November 24, 2025 | 27.23 | 27.44 | 27.44 | 27.65 | 27.08 | 845,554 |
| November 21, 2025 | 27.43 | 27.22 | 27.22 | 27.82 | 27.16 | 1.2M |
| November 20, 2025 | 27.21 | 27.63 | 27.63 | 27.88 | 27.01 | 1.45M |