23.58
+0.17(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.37 | 23.58 | 23.58 | 23.78 | 23.29 | 20.41M |
| February 12, 2026 | 23.24 | 23.41 | 23.41 | 23.52 | 23.15 | 14.71M |
| February 11, 2026 | 23.39 | 23.31 | 23.31 | 23.65 | 23.29 | 15.62M |
| February 10, 2026 | 23.77 | 23.4 | 23.4 | 23.78 | 23.26 | 19.47M |
| February 09, 2026 | 23.39 | 23.76 | 23.76 | 23.76 | 23.32 | 20.7M |
| February 06, 2026 | 23.25 | 23.13 | 23.13 | 23.7 | 22.96 | 21.12M |
| February 05, 2026 | 23.45 | 23.49 | 23.49 | 23.9 | 23.3 | 18.57M |
| February 04, 2026 | 23.74 | 23.64 | 23.64 | 24.19 | 23.42 | 28.63M |
| February 03, 2026 | 23.5 | 23.39 | 23.39 | 23.5 | 22.83 | 23.81M |
| February 02, 2026 | 23.2 | 22.73 | 22.73 | 23.6 | 22.71 | 18.71M |
| January 30, 2026 | 23.61 | 23.41 | 23.41 | 23.7 | 22.84 | 26.99M |
| January 29, 2026 | 23.83 | 23.61 | 23.61 | 24.08 | 23.51 | 29.01M |
| January 28, 2026 | 24.5 | 24.08 | 24.08 | 24.86 | 24 | 24.36M |
| January 27, 2026 | 24.04 | 24.5 | 24.5 | 24.52 | 23.68 | 27.96M |
| January 26, 2026 | 25.39 | 24.14 | 24.14 | 25.39 | 24.01 | 46.8M |
| January 23, 2026 | 24.84 | 25.35 | 25.35 | 25.45 | 24.65 | 39.54M |
| January 22, 2026 | 24.38 | 24.84 | 24.84 | 25.07 | 24.38 | 32.21M |
| January 21, 2026 | 24.48 | 24.41 | 24.41 | 24.85 | 24.37 | 27.56M |
| January 20, 2026 | 25.52 | 24.72 | 24.72 | 25.75 | 24.35 | 44.31M |
| January 19, 2026 | 25 | 25.69 | 25.69 | 26.07 | 24.88 | 46.06M |
| January 16, 2026 | 25.46 | 25.24 | 25.24 | 25.6 | 24.86 | 41.21M |
| January 15, 2026 | 25.34 | 25.41 | 25.41 | 26.21 | 25.05 | 50.02M |
| January 14, 2026 | 25.83 | 25.7 | 25.7 | 26.8 | 25.39 | 92.26M |
| January 13, 2026 | 28.3 | 26.24 | 26.24 | 28.4 | 26.24 | 98.56M |
| January 12, 2026 | 28.49 | 29.15 | 29.15 | 29.48 | 27.9 | 135.59M |
| January 09, 2026 | 26.2 | 27.41 | 27.41 | 28.28 | 25.93 | 139.99M |
| January 08, 2026 | 24.56 | 25.71 | 25.71 | 25.86 | 24.44 | 69.9M |
| January 07, 2026 | 24.86 | 24.7 | 24.7 | 25.01 | 24.44 | 40.13M |
| January 06, 2026 | 24.25 | 25 | 25 | 25.08 | 24.12 | 59.08M |
| January 05, 2026 | 24.36 | 24.33 | 24.33 | 24.53 | 23.76 | 52.57M |
| December 31, 2025 | 23.61 | 23.98 | 23.98 | 24.08 | 23.51 | 45.57M |
| December 30, 2025 | 24 | 23.82 | 23.82 | 24.47 | 23.61 | 61.57M |
| December 29, 2025 | 23.7 | 23.74 | 23.74 | 23.9 | 23.53 | 30.8M |
| December 26, 2025 | 24 | 23.74 | 23.74 | 24.13 | 23.48 | 39.66M |
| December 25, 2025 | 22.86 | 24 | 24 | 24.2 | 22.81 | 60.68M |
| December 24, 2025 | 22.38 | 22.95 | 22.95 | 23.08 | 22.3 | 30.96M |
| December 23, 2025 | 23.16 | 22.47 | 22.47 | 23.16 | 22.39 | 34.89M |
| December 22, 2025 | 23.75 | 23.16 | 23.16 | 23.79 | 23.13 | 39.05M |
| December 19, 2025 | 23.32 | 23.74 | 23.74 | 24.05 | 23.32 | 36.59M |
| December 18, 2025 | 23.4 | 23.44 | 23.44 | 24.07 | 23.3 | 41.76M |
| December 17, 2025 | 24.15 | 23.54 | 23.54 | 24.16 | 23.11 | 57.91M |
| December 16, 2025 | 24.18 | 24.63 | 24.63 | 25.1 | 23.35 | 86.82M |
| December 15, 2025 | 23.4 | 23.89 | 23.89 | 24.26 | 23.23 | 75.07M |
| December 12, 2025 | 22.61 | 22.76 | 22.76 | 23.13 | 22.5 | 27.49M |
| December 11, 2025 | 22.96 | 22.72 | 22.72 | 23.26 | 22.7 | 24.69M |
| December 10, 2025 | 22.9 | 23 | 23 | 23.27 | 22.71 | 25.92M |
| December 09, 2025 | 22.61 | 23.15 | 23.15 | 23.48 | 22.35 | 57.44M |
| December 08, 2025 | 22.29 | 22.47 | 22.47 | 22.78 | 22.29 | 31.13M |
| December 05, 2025 | 21.91 | 22.27 | 22.27 | 22.3 | 21.68 | 20.24M |
| December 04, 2025 | 21.92 | 21.91 | 21.91 | 22.21 | 21.79 | 14.33M |
| December 03, 2025 | 22.35 | 22.01 | 22.01 | 22.35 | 21.88 | 17.14M |
| December 02, 2025 | 22.25 | 22.43 | 22.43 | 22.75 | 21.94 | 23.34M |
| December 01, 2025 | 22.05 | 22.28 | 22.28 | 22.76 | 21.99 | 20.36M |
| November 28, 2025 | 21.92 | 22.1 | 22.1 | 22.16 | 21.74 | 19.3M |
| November 27, 2025 | 22.16 | 21.92 | 21.92 | 22.16 | 21.88 | 17.89M |
| November 26, 2025 | 22.39 | 22.14 | 22.14 | 22.53 | 21.9 | 27.24M |
| November 25, 2025 | 22.88 | 22.58 | 22.58 | 22.88 | 22.4 | 36.92M |
| November 24, 2025 | 21.81 | 23.01 | 23.01 | 23.1 | 21.66 | 62.34M |
| November 21, 2025 | 21.55 | 21.46 | 21.46 | 22.08 | 21.07 | 19.73M |
| November 20, 2025 | 21.82 | 21.72 | 21.72 | 22.01 | 21.69 | 14.19M |