26.59
-0.96(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.44 | 26.59 | 26.59 | 27.5 | 26.51 | 7.87M |
| February 12, 2026 | 27.2 | 27.55 | 27.55 | 28.28 | 26.65 | 11.82M |
| February 11, 2026 | 26.79 | 26.67 | 26.67 | 27.3 | 26.64 | 6.22M |
| February 10, 2026 | 26.51 | 26.63 | 26.63 | 26.71 | 26.28 | 6.47M |
| February 09, 2026 | 25.5 | 26.44 | 26.44 | 26.95 | 25.18 | 11.36M |
| February 06, 2026 | 24.62 | 24.98 | 24.98 | 25.28 | 24.48 | 3.51M |
| February 05, 2026 | 25.53 | 24.83 | 24.83 | 25.55 | 24.74 | 4.29M |
| February 04, 2026 | 25.37 | 25.58 | 25.58 | 25.66 | 25.15 | 4.48M |
| February 03, 2026 | 24.52 | 25.37 | 25.37 | 25.6 | 24.52 | 7.5M |
| February 02, 2026 | 24.81 | 24.3 | 24.3 | 24.99 | 24.28 | 4.85M |
| January 30, 2026 | 24.68 | 24.84 | 24.84 | 25 | 24.31 | 5.87M |
| January 29, 2026 | 25.81 | 24.86 | 24.86 | 25.89 | 24.82 | 8.48M |
| January 28, 2026 | 26.2 | 25.78 | 25.78 | 26.29 | 25.65 | 7.75M |
| January 27, 2026 | 26.09 | 26.08 | 26.08 | 26.34 | 25.56 | 7.21M |
| January 26, 2026 | 27.18 | 26.15 | 26.15 | 27.2 | 25.71 | 10.46M |
| January 23, 2026 | 26 | 26.83 | 26.83 | 27.05 | 26 | 11.97M |
| January 22, 2026 | 26.18 | 26.02 | 26.02 | 26.45 | 25.81 | 5.44M |
| January 21, 2026 | 25.51 | 26.01 | 26.01 | 26.09 | 25.25 | 7.53M |
| January 20, 2026 | 26.52 | 25.69 | 25.69 | 26.6 | 25.5 | 9.85M |
| January 19, 2026 | 26.36 | 26.5 | 26.5 | 26.97 | 26.31 | 6.42M |
| January 16, 2026 | 26.4 | 26.49 | 26.49 | 26.67 | 26.12 | 7.97M |
| January 15, 2026 | 26.15 | 26.27 | 26.27 | 26.56 | 25.98 | 8.54M |
| January 14, 2026 | 26.32 | 26.25 | 26.25 | 27.04 | 26.1 | 14.15M |
| January 13, 2026 | 26.56 | 26.37 | 26.37 | 26.88 | 26.15 | 13.89M |
| January 12, 2026 | 25.69 | 26.49 | 26.49 | 26.79 | 25.45 | 21.45M |
| January 09, 2026 | 25.38 | 25.66 | 25.66 | 25.98 | 25.38 | 11.08M |
| January 08, 2026 | 24.73 | 25.5 | 25.5 | 25.66 | 24.73 | 12.63M |
| January 07, 2026 | 25.28 | 24.91 | 24.91 | 25.28 | 24 | 16.98M |
| January 06, 2026 | 25.44 | 25.45 | 25.45 | 25.58 | 25.26 | 9.57M |
| January 05, 2026 | 25.1 | 25.53 | 25.53 | 25.86 | 25.1 | 9.94M |
| December 31, 2025 | 25.3 | 25.03 | 25.03 | 25.4 | 24.9 | 6.94M |
| December 30, 2025 | 25.3 | 25.15 | 25.15 | 25.47 | 25.14 | 7.84M |
| December 29, 2025 | 25.5 | 25.26 | 25.26 | 25.77 | 25.17 | 15.31M |
| December 26, 2025 | 25.3 | 25.46 | 25.46 | 25.8 | 24.96 | 18.46M |
| December 25, 2025 | 26 | 25.28 | 25.28 | 26 | 25.26 | 12.92M |
| December 24, 2025 | 24.68 | 26.09 | 26.09 | 26.49 | 24.4 | 24.61M |
| December 23, 2025 | 23.91 | 24.34 | 24.34 | 24.59 | 23.83 | 8.6M |
| December 22, 2025 | 23.81 | 24 | 24 | 24.19 | 23.7 | 6.91M |
| December 19, 2025 | 23.91 | 23.8 | 23.8 | 24.3 | 23.72 | 6.62M |
| December 18, 2025 | 24.36 | 23.83 | 23.83 | 24.46 | 23.83 | 6.79M |
| December 17, 2025 | 22.91 | 24.36 | 24.36 | 24.49 | 22.86 | 11.88M |
| December 16, 2025 | 23.2 | 22.96 | 22.96 | 23.33 | 22.67 | 5.78M |
| December 15, 2025 | 23.87 | 23.31 | 23.31 | 23.87 | 23.3 | 5.1M |
| December 12, 2025 | 23.57 | 23.76 | 23.76 | 24.09 | 23.48 | 7.59M |
| December 11, 2025 | 24.19 | 23.6 | 23.6 | 24.24 | 23.56 | 5.74M |
| December 10, 2025 | 24.26 | 24.18 | 24.18 | 24.49 | 23.9 | 7.28M |
| December 09, 2025 | 23.85 | 24.49 | 24.49 | 25.48 | 23.7 | 20.41M |
| December 08, 2025 | 23.77 | 23.79 | 23.79 | 24.61 | 23.62 | 9.72M |
| December 05, 2025 | 22 | 23.77 | 23.77 | 24.13 | 21.85 | 15.87M |
| December 04, 2025 | 22.16 | 21.99 | 21.99 | 22.2 | 21.83 | 3.02M |
| December 03, 2025 | 22.28 | 22.16 | 22.16 | 22.3 | 21.97 | 2.73M |
| December 02, 2025 | 22.47 | 22.22 | 22.22 | 22.47 | 22.12 | 3.44M |
| December 01, 2025 | 22.38 | 22.47 | 22.47 | 22.49 | 22.23 | 3.58M |
| November 28, 2025 | 22.13 | 22.4 | 22.4 | 22.48 | 22.03 | 3.83M |
| November 27, 2025 | 22.15 | 22.11 | 22.11 | 22.52 | 22.02 | 3.68M |
| November 26, 2025 | 21.97 | 22.05 | 22.05 | 22.3 | 21.76 | 4.52M |
| November 25, 2025 | 21.89 | 21.82 | 21.82 | 22.25 | 21.8 | 4.35M |
| November 24, 2025 | 21.83 | 21.82 | 21.82 | 21.97 | 21.54 | 5.48M |
| November 21, 2025 | 22.12 | 21.62 | 21.62 | 22.53 | 21.62 | 7.73M |
| November 20, 2025 | 22.68 | 22.46 | 22.46 | 23 | 22.41 | 7.11M |