25.25
+0.35(+1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.97 | 25.25 | 25.25 | 25.43 | 24.7 | 1.73M |
| February 12, 2026 | 25.16 | 24.9 | 24.9 | 25.22 | 24.78 | 1.3M |
| February 11, 2026 | 25.46 | 25.16 | 25.16 | 25.67 | 25.08 | 1.51M |
| February 10, 2026 | 25.72 | 25.45 | 25.45 | 25.88 | 25.35 | 2.14M |
| February 09, 2026 | 25.96 | 25.67 | 25.67 | 26.19 | 25.3 | 3.68M |
| February 06, 2026 | 26.05 | 25.69 | 25.69 | 26.36 | 25.5 | 4.66M |
| February 05, 2026 | 27.09 | 26.05 | 26.05 | 27.44 | 25.93 | 3.5M |
| February 04, 2026 | 27.57 | 27.29 | 27.29 | 27.69 | 26.61 | 2.42M |
| February 03, 2026 | 27.16 | 27.65 | 27.65 | 27.75 | 26.67 | 2.28M |
| February 02, 2026 | 26.46 | 26.9 | 26.9 | 27.65 | 26.29 | 3.35M |
| January 30, 2026 | 25.84 | 26.52 | 26.52 | 26.69 | 25.84 | 2.36M |
| January 29, 2026 | 26.49 | 25.93 | 25.93 | 26.54 | 25.85 | 2.92M |
| January 28, 2026 | 26.65 | 26.41 | 26.41 | 26.98 | 26.12 | 2.77M |
| January 27, 2026 | 26.02 | 26.66 | 26.66 | 26.69 | 25.51 | 4.35M |
| January 26, 2026 | 25.57 | 26.25 | 26.25 | 26.28 | 25.24 | 4.82M |
| January 23, 2026 | 25.25 | 25.36 | 25.36 | 25.98 | 25.23 | 4.33M |
| January 22, 2026 | 25.3 | 25.4 | 25.4 | 25.7 | 25.01 | 3.57M |
| January 21, 2026 | 23.7 | 25.3 | 25.3 | 25.81 | 23.62 | 9.27M |
| January 20, 2026 | 24.02 | 23.88 | 23.88 | 24.28 | 23.54 | 3.28M |
| January 19, 2026 | 23.1 | 23.97 | 23.97 | 24.09 | 23.06 | 4.17M |
| January 16, 2026 | 23.25 | 23.25 | 23.25 | 23.35 | 22.7 | 3.77M |
| January 15, 2026 | 22.7 | 23.26 | 23.26 | 23.58 | 22.51 | 5.72M |
| January 14, 2026 | 22.35 | 22.85 | 22.85 | 22.85 | 22.31 | 5.34M |
| January 13, 2026 | 22.53 | 22.41 | 22.41 | 22.65 | 22.29 | 3.94M |
| January 12, 2026 | 22.37 | 22.55 | 22.55 | 22.58 | 22.22 | 3.85M |
| January 09, 2026 | 22.37 | 22.31 | 22.31 | 22.49 | 22.13 | 3.96M |
| January 08, 2026 | 22.24 | 22.35 | 22.35 | 22.43 | 22.13 | 4.23M |
| January 07, 2026 | 22.6 | 22.22 | 22.22 | 22.79 | 22.1 | 6.09M |
| January 06, 2026 | 23.65 | 22.79 | 22.79 | 24 | 22.6 | 9.43M |
| January 05, 2026 | 21.45 | 23.65 | 23.65 | 23.65 | 21.45 | 4.75M |
| December 31, 2025 | 21.58 | 21.5 | 21.5 | 21.58 | 21.21 | 1.22M |
| December 30, 2025 | 21.89 | 21.33 | 21.33 | 21.98 | 21.28 | 2.38M |
| December 29, 2025 | 22.19 | 21.88 | 21.88 | 22.19 | 21.61 | 1.44M |
| December 26, 2025 | 22.49 | 22.02 | 22.02 | 22.49 | 21.95 | 1.07M |
| December 25, 2025 | 22.22 | 22.4 | 22.4 | 22.45 | 22.1 | 896,200 |
| December 24, 2025 | 21.89 | 22.21 | 22.21 | 22.3 | 21.8 | 1.21M |
| December 23, 2025 | 22.19 | 21.89 | 21.89 | 22.28 | 21.8 | 1.04M |
| December 22, 2025 | 21.98 | 22.08 | 22.08 | 22.4 | 21.91 | 1.05M |
| December 19, 2025 | 21.71 | 21.89 | 21.89 | 21.9 | 21.51 | 828,100 |
| December 18, 2025 | 21.27 | 21.5 | 21.5 | 21.75 | 21.04 | 1.12M |
| December 17, 2025 | 21.32 | 21.25 | 21.25 | 21.45 | 20.92 | 1.58M |
| December 16, 2025 | 21.75 | 21.3 | 21.3 | 21.85 | 21.26 | 1.06M |
| December 15, 2025 | 21.6 | 21.78 | 21.78 | 22.1 | 21.6 | 810,396 |
| December 12, 2025 | 22.03 | 21.75 | 21.75 | 22.32 | 21.68 | 1.36M |
| December 11, 2025 | 22.34 | 21.96 | 21.96 | 22.47 | 21.95 | 981,600 |
| December 10, 2025 | 22.83 | 22.34 | 22.34 | 22.83 | 22.3 | 677,098 |
| December 09, 2025 | 23.06 | 22.75 | 22.75 | 23.14 | 22.75 | 809,200 |
| December 08, 2025 | 22.99 | 23.05 | 23.05 | 23.2 | 22.73 | 1.09M |
| December 05, 2025 | 22.1 | 22.88 | 22.88 | 23.01 | 22.1 | 1.14M |
| December 04, 2025 | 23.16 | 22.4 | 22.4 | 23.16 | 22.36 | 1.03M |
| December 03, 2025 | 22.91 | 22.78 | 22.78 | 23.14 | 22.68 | 1.18M |
| December 02, 2025 | 23.2 | 22.92 | 22.92 | 23.28 | 22.81 | 1.01M |
| December 01, 2025 | 23.25 | 23.07 | 23.07 | 23.51 | 23.03 | 1.04M |
| November 28, 2025 | 23.16 | 23.32 | 23.32 | 23.33 | 22.88 | 805,542 |
| November 27, 2025 | 23.11 | 23.16 | 23.16 | 23.45 | 22.7 | 854,300 |
| November 26, 2025 | 23 | 22.82 | 22.82 | 23.49 | 22.79 | 1.22M |
| November 25, 2025 | 22.53 | 22.95 | 22.95 | 23.24 | 22.53 | 1.17M |
| November 24, 2025 | 22.37 | 22.52 | 22.52 | 22.74 | 22.01 | 1.29M |
| November 21, 2025 | 23.24 | 22.12 | 22.12 | 23.75 | 22.09 | 1.95M |
| November 20, 2025 | 23.67 | 23.53 | 23.53 | 24.09 | 23.43 | 1.3M |