27.37
+0.14(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.1 | 27.37 | 27.37 | 27.5 | 27.02 | 7.37M |
| February 12, 2026 | 27.02 | 27.23 | 27.23 | 27.35 | 27 | 6.18M |
| February 11, 2026 | 27.46 | 27.16 | 27.16 | 27.46 | 27.12 | 7.37M |
| February 10, 2026 | 26.99 | 27.56 | 27.56 | 27.8 | 26.99 | 11.65M |
| February 09, 2026 | 27.07 | 27.01 | 27.01 | 27.13 | 26.85 | 6.84M |
| February 06, 2026 | 26.75 | 26.8 | 26.8 | 27.13 | 26.61 | 6.96M |
| February 05, 2026 | 27.3 | 26.74 | 26.74 | 27.33 | 26.71 | 8.39M |
| February 04, 2026 | 27.71 | 27.45 | 27.45 | 27.71 | 27.21 | 9.41M |
| February 03, 2026 | 27.57 | 27.9 | 27.9 | 28.06 | 27.32 | 11.87M |
| February 02, 2026 | 27.57 | 27.75 | 27.75 | 28.32 | 27.31 | 15.49M |
| January 30, 2026 | 26.95 | 27.55 | 27.55 | 27.83 | 26.6 | 13.73M |
| January 29, 2026 | 28.4 | 27.4 | 27.4 | 28.45 | 27.4 | 17.63M |
| January 28, 2026 | 28.3 | 28.36 | 28.36 | 28.57 | 28.02 | 15.52M |
| January 27, 2026 | 29.18 | 28.67 | 28.67 | 29.18 | 27.71 | 27.98M |
| January 26, 2026 | 30.5 | 29.65 | 29.65 | 30.74 | 29.35 | 34.11M |
| January 23, 2026 | 29.52 | 30.45 | 30.45 | 31 | 29.25 | 44.17M |
| January 22, 2026 | 29.01 | 29.49 | 29.49 | 30.25 | 28.98 | 51.06M |
| January 21, 2026 | 28.15 | 28.35 | 28.35 | 28.44 | 27.77 | 15.33M |
| January 20, 2026 | 28.6 | 28.35 | 28.35 | 28.87 | 28.04 | 19.33M |
| January 19, 2026 | 28.28 | 28.58 | 28.58 | 28.88 | 27.75 | 29.48M |
| January 16, 2026 | 27.19 | 28 | 28 | 28.19 | 27.19 | 25.42M |
| January 15, 2026 | 26.97 | 27.19 | 27.19 | 27.38 | 26.93 | 9.87M |
| January 14, 2026 | 26.94 | 27.14 | 27.14 | 27.67 | 26.75 | 14.81M |
| January 13, 2026 | 28.25 | 27.12 | 27.12 | 28.26 | 27 | 17.82M |
| January 12, 2026 | 27.85 | 28.14 | 28.14 | 28.25 | 27.56 | 19.92M |
| January 09, 2026 | 27.28 | 27.65 | 27.65 | 27.68 | 27.23 | 14.57M |
| January 08, 2026 | 26.88 | 27.23 | 27.23 | 27.48 | 26.88 | 12.48M |
| January 07, 2026 | 27.34 | 27.04 | 27.04 | 27.59 | 26.93 | 12.99M |
| January 06, 2026 | 27.27 | 27.49 | 27.49 | 27.7 | 27.25 | 13.16M |
| January 05, 2026 | 27.15 | 27.32 | 27.32 | 27.43 | 27.01 | 11.65M |
| December 31, 2025 | 27.63 | 27.31 | 27.31 | 27.65 | 27.17 | 14.68M |
| December 30, 2025 | 26.7 | 27.62 | 27.62 | 27.8 | 26.6 | 24.39M |
| December 29, 2025 | 26.76 | 26.92 | 26.92 | 27.12 | 26.6 | 11.5M |
| December 26, 2025 | 27.06 | 26.75 | 26.75 | 27.22 | 26.59 | 12.56M |
| December 25, 2025 | 26.4 | 27.11 | 27.11 | 27.37 | 26.3 | 17.61M |
| December 24, 2025 | 25.7 | 26.35 | 26.35 | 26.48 | 25.65 | 9.65M |
| December 23, 2025 | 26 | 25.76 | 25.76 | 26.06 | 25.63 | 6.83M |
| December 22, 2025 | 25.97 | 26.11 | 26.11 | 26.35 | 25.75 | 9.08M |
| December 19, 2025 | 25.28 | 25.75 | 25.75 | 25.95 | 25.28 | 8.19M |
| December 18, 2025 | 25.4 | 25.26 | 25.26 | 25.95 | 25.25 | 6.86M |
| December 17, 2025 | 25.17 | 25.5 | 25.5 | 25.58 | 24.88 | 8.48M |
| December 16, 2025 | 25.68 | 25.2 | 25.2 | 25.78 | 24.93 | 8.78M |
| December 15, 2025 | 26.17 | 25.67 | 25.67 | 26.2 | 25.57 | 7.37M |
| December 12, 2025 | 26.16 | 26.2 | 26.2 | 26.42 | 25.98 | 6.63M |
| December 11, 2025 | 26.45 | 26.16 | 26.16 | 26.65 | 26.12 | 6.54M |
| December 10, 2025 | 26.44 | 26.59 | 26.59 | 26.75 | 26.32 | 6.85M |
| December 09, 2025 | 26.87 | 26.54 | 26.54 | 27.23 | 26.53 | 10.36M |
| December 08, 2025 | 26.49 | 26.99 | 26.99 | 27 | 26.43 | 11.92M |
| December 05, 2025 | 25.82 | 26.48 | 26.48 | 26.66 | 25.69 | 12.68M |
| December 04, 2025 | 25.9 | 26.03 | 26.03 | 26.38 | 25.65 | 12.89M |
| December 03, 2025 | 25.86 | 25.6 | 25.6 | 26.16 | 25.53 | 6.87M |
| December 02, 2025 | 26.54 | 25.94 | 25.94 | 26.6 | 25.84 | 10.35M |
| December 01, 2025 | 25.92 | 26.54 | 26.54 | 26.73 | 25.9 | 14.96M |
| November 28, 2025 | 25.9 | 26 | 26 | 26.2 | 25.08 | 16.52M |
| November 27, 2025 | 26.01 | 26.07 | 26.07 | 26.37 | 25.98 | 18.37M |
| November 26, 2025 | 27.2 | 27.18 | 27.18 | 27.68 | 26.94 | 9.2M |
| November 25, 2025 | 27 | 27.43 | 27.43 | 27.83 | 26.88 | 12.47M |
| November 24, 2025 | 26.77 | 26.91 | 26.91 | 27.37 | 25.92 | 11.94M |
| November 21, 2025 | 26.98 | 26.91 | 26.91 | 27.88 | 25.86 | 14.75M |
| November 20, 2025 | 27.71 | 27.18 | 27.18 | 27.8 | 27.16 | 5.56M |