26.64
+1.27(+5.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.37 | 26.64 | 26.64 | 26.64 | 25.37 | 2.59M |
| February 12, 2026 | 24.42 | 25.37 | 25.37 | 25.89 | 24.42 | 2.4M |
| February 11, 2026 | 26.3 | 25.69 | 25.69 | 26.49 | 25.5 | 1.86M |
| February 10, 2026 | 26.55 | 26.3 | 26.3 | 27 | 26 | 1.63M |
| February 09, 2026 | 28 | 26.45 | 26.45 | 28.05 | 25.93 | 2.06M |
| February 06, 2026 | 26.55 | 27.18 | 27.18 | 27.33 | 26.3 | 1.23M |
| February 05, 2026 | 27.5 | 27.06 | 27.06 | 27.77 | 26.67 | 2.04M |
| February 04, 2026 | 25.69 | 27.1 | 27.1 | 27.1 | 25.33 | 2.85M |
| February 03, 2026 | 24.95 | 25.81 | 25.81 | 27 | 24.95 | 2.65M |
| February 02, 2026 | 27.12 | 26.26 | 26.26 | 27.64 | 26.26 | 2.22M |
| January 30, 2026 | 27.67 | 27.64 | 27.64 | 28.2 | 27.2 | 1.02M |
| January 29, 2026 | 28.09 | 27.72 | 27.72 | 28.37 | 27.61 | 1.53M |
| January 28, 2026 | 29.19 | 28.22 | 28.22 | 29.19 | 27.99 | 2.37M |
| January 27, 2026 | 28.21 | 27.8 | 27.8 | 28.96 | 27.5 | 2.56M |
| January 26, 2026 | 28.71 | 28.71 | 28.71 | 29.95 | 28.71 | 2.82M |
| January 23, 2026 | 29.99 | 30.22 | 30.22 | 31 | 29.85 | 3.55M |
| January 22, 2026 | 29.33 | 29.53 | 29.53 | 29.8 | 28.82 | 2.83M |
| January 21, 2026 | 30.6 | 29.95 | 29.95 | 30.6 | 29.38 | 6.16M |
| January 20, 2026 | 27.8 | 29.14 | 29.14 | 29.14 | 27.72 | 2.72M |
| January 19, 2026 | 27.31 | 27.75 | 27.75 | 28.19 | 27.31 | 1.67M |
| January 16, 2026 | 28.38 | 27.73 | 27.73 | 28.5 | 27.6 | 1.84M |
| January 15, 2026 | 27.8 | 27.97 | 27.97 | 28.6 | 26.4 | 2.39M |
| January 14, 2026 | 28.4 | 27.67 | 27.67 | 28.49 | 27.47 | 3.07M |
| January 13, 2026 | 29.2 | 28.09 | 28.09 | 29.2 | 27.9 | 3.07M |
| January 12, 2026 | 30 | 29.29 | 29.29 | 30.48 | 29 | 4.19M |
| January 09, 2026 | 28.79 | 29.6 | 29.6 | 30 | 28.39 | 3.85M |
| January 08, 2026 | 31.8 | 29.25 | 29.25 | 31.8 | 29.04 | 6.8M |
| January 07, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | 949,800 |
| January 06, 2026 | 27.38 | 29.11 | 29.11 | 29.11 | 26.88 | 4.01M |
| January 05, 2026 | 27.71 | 27.72 | 27.72 | 29.5 | 27.71 | 8.18M |
| December 31, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 315,400 |
| December 30, 2025 | 30.7 | 30.7 | 30.7 | 31.5 | 30.7 | 1.85M |
| December 29, 2025 | 32.7 | 32.32 | 32.32 | 33.8 | 31.44 | 6.48M |
| December 26, 2025 | 31.68 | 32.7 | 32.7 | 32.7 | 30 | 8.74M |
| December 25, 2025 | 31.08 | 31.14 | 31.14 | 31.14 | 30.51 | 2.83M |
| December 24, 2025 | 29.1 | 29.66 | 29.66 | 29.66 | 29 | 3.61M |
| December 23, 2025 | 26.99 | 28.25 | 28.25 | 28.25 | 26.99 | 3.75M |
| December 22, 2025 | 25.22 | 26.9 | 26.9 | 26.9 | 25.22 | 4.74M |
| December 19, 2025 | 25.54 | 25.62 | 25.62 | 26.03 | 24.61 | 6.51M |
| December 18, 2025 | 24.26 | 25.91 | 25.91 | 26.82 | 24.26 | 11.43M |
| December 17, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 445,300 |
| December 16, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 485,300 |
| December 15, 2025 | 29.22 | 28.29 | 28.29 | 29.59 | 28.29 | 2.91M |
| December 12, 2025 | 31.1 | 29.78 | 29.78 | 31.1 | 29.7 | 3.72M |
| December 11, 2025 | 33.6 | 31.26 | 31.26 | 33.6 | 31.26 | 3.4M |
| December 10, 2025 | 32.92 | 32.86 | 32.86 | 32.92 | 31.28 | 3.62M |
| December 09, 2025 | 34.64 | 32.93 | 32.93 | 35 | 32.92 | 3.51M |
| December 08, 2025 | 35.12 | 34.65 | 34.65 | 35.65 | 34.6 | 1.7M |
| December 05, 2025 | 35.82 | 35.06 | 35.06 | 35.95 | 34.66 | 1.49M |
| December 04, 2025 | 35.58 | 35.81 | 35.81 | 36.45 | 35.58 | 983,835 |
| December 03, 2025 | 36.25 | 36.35 | 36.35 | 36.47 | 35.75 | 1.79M |
| December 02, 2025 | 35.82 | 36.25 | 36.25 | 37.38 | 35.8 | 2.18M |
| December 01, 2025 | 36.58 | 35.98 | 35.98 | 36.6 | 35.88 | 2.08M |
| November 28, 2025 | 35.58 | 35.49 | 35.49 | 35.8 | 35.25 | 853,000 |
| November 27, 2025 | 36.26 | 35.21 | 35.21 | 36.5 | 35.16 | 1.77M |
| November 26, 2025 | 36 | 36.3 | 36.3 | 37.1 | 36 | 1.82M |
| November 25, 2025 | 37.33 | 36.76 | 36.76 | 37.33 | 35.7 | 3.07M |
| November 24, 2025 | 34.96 | 35.55 | 35.55 | 36.13 | 34.6 | 1.93M |
| November 21, 2025 | 36.9 | 34.99 | 34.99 | 36.9 | 34.9 | 2.57M |
| November 20, 2025 | 36.79 | 36.74 | 36.74 | 37.74 | 36.43 | 2.9M |