26.11
-0.48(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.99 | 26.11 | 26.11 | 26.99 | 26.05 | 11.49M |
| February 12, 2026 | 27.1 | 26.59 | 26.59 | 27.3 | 26.46 | 19.69M |
| February 11, 2026 | 25.99 | 27.55 | 27.55 | 27.72 | 25.7 | 44.18M |
| February 10, 2026 | 23.85 | 26.22 | 26.22 | 26.22 | 23.55 | 34.87M |
| February 09, 2026 | 23.79 | 23.84 | 23.84 | 23.96 | 23.63 | 7.5M |
| February 06, 2026 | 22.89 | 23.78 | 23.78 | 24.37 | 22.74 | 17.41M |
| February 05, 2026 | 23.26 | 23.05 | 23.05 | 23.45 | 22.89 | 5.66M |
| February 04, 2026 | 23.28 | 23.33 | 23.33 | 23.67 | 23.17 | 5.55M |
| February 03, 2026 | 22.77 | 23.32 | 23.32 | 23.55 | 22.61 | 9.83M |
| February 02, 2026 | 23.57 | 22.45 | 22.45 | 23.57 | 22.45 | 13.24M |
| January 30, 2026 | 23.15 | 23.74 | 23.74 | 23.89 | 23.06 | 19.9M |
| January 29, 2026 | 23.27 | 23.18 | 23.18 | 23.49 | 22.92 | 12.13M |
| January 28, 2026 | 22.27 | 23.29 | 23.29 | 23.34 | 22.04 | 20.83M |
| January 27, 2026 | 22.48 | 22.2 | 22.2 | 22.55 | 22.06 | 7.78M |
| January 26, 2026 | 22.85 | 22.55 | 22.55 | 22.88 | 22.31 | 9.93M |
| January 23, 2026 | 22.95 | 22.88 | 22.88 | 23.14 | 22.7 | 10.77M |
| January 22, 2026 | 22.65 | 22.87 | 22.87 | 23.12 | 22.56 | 10.92M |
| January 21, 2026 | 22.79 | 22.63 | 22.63 | 22.99 | 22.47 | 9.17M |
| January 20, 2026 | 22.8 | 22.55 | 22.55 | 22.96 | 22.36 | 9.36M |
| January 19, 2026 | 22.03 | 22.81 | 22.81 | 23.09 | 22.03 | 14.69M |
| January 16, 2026 | 21.96 | 22.13 | 22.13 | 22.33 | 21.76 | 10.2M |
| January 15, 2026 | 21.46 | 21.97 | 21.97 | 22 | 21.45 | 9.38M |
| January 14, 2026 | 21.79 | 21.58 | 21.58 | 22.06 | 21.38 | 13.27M |
| January 13, 2026 | 20.91 | 21.91 | 21.91 | 22.85 | 20.82 | 24.54M |
| January 12, 2026 | 20.8 | 20.95 | 20.95 | 20.96 | 20.8 | 7M |
| January 09, 2026 | 21.07 | 20.85 | 20.85 | 21.1 | 20.8 | 7.95M |
| January 08, 2026 | 21.07 | 21.06 | 21.06 | 21.19 | 20.91 | 5.69M |
| January 07, 2026 | 21.37 | 21.11 | 21.11 | 21.38 | 21.11 | 5M |
| January 06, 2026 | 20.82 | 21.37 | 21.37 | 21.56 | 20.81 | 9.14M |
| January 05, 2026 | 20.77 | 20.81 | 20.81 | 20.87 | 20.55 | 4.27M |
| December 31, 2025 | 20.9 | 20.76 | 20.76 | 21 | 20.73 | 3.41M |
| December 30, 2025 | 20.75 | 20.93 | 20.93 | 21.24 | 20.63 | 5.45M |
| December 29, 2025 | 21.5 | 20.8 | 20.8 | 21.5 | 20.76 | 8.49M |
| December 26, 2025 | 21.17 | 21.58 | 21.58 | 21.7 | 21.08 | 11.12M |
| December 25, 2025 | 21 | 21.24 | 21.24 | 21.47 | 20.92 | 6.5M |
| December 24, 2025 | 20.8 | 21.01 | 21.01 | 21.06 | 20.75 | 4.84M |
| December 23, 2025 | 20.68 | 20.85 | 20.85 | 21.2 | 20.48 | 7.19M |
| December 22, 2025 | 20.89 | 20.77 | 20.77 | 20.98 | 20.74 | 5.18M |
| December 19, 2025 | 20.6 | 20.87 | 20.87 | 20.99 | 20.38 | 7.93M |
| December 18, 2025 | 20.17 | 20.5 | 20.5 | 20.81 | 20.15 | 8.05M |
| December 17, 2025 | 20.18 | 20.15 | 20.15 | 20.23 | 19.95 | 3.68M |
| December 16, 2025 | 19.96 | 20.18 | 20.18 | 20.38 | 19.93 | 7.01M |
| December 15, 2025 | 19.85 | 19.97 | 19.97 | 20.1 | 19.81 | 3.16M |
| December 12, 2025 | 19.81 | 19.84 | 19.84 | 19.95 | 19.8 | 2.31M |
| December 11, 2025 | 19.98 | 19.87 | 19.87 | 20.18 | 19.86 | 3.25M |
| December 10, 2025 | 19.87 | 19.96 | 19.96 | 20.12 | 19.82 | 3.55M |
| December 09, 2025 | 20.03 | 19.87 | 19.87 | 20.04 | 19.77 | 4.28M |
| December 08, 2025 | 20.16 | 20.03 | 20.03 | 20.25 | 20.02 | 4.62M |
| December 05, 2025 | 20.12 | 20.14 | 20.14 | 20.17 | 19.97 | 3.03M |
| December 04, 2025 | 20.1 | 20.09 | 20.09 | 20.34 | 19.89 | 3.42M |
| December 03, 2025 | 20.2 | 20.25 | 20.25 | 20.37 | 20.1 | 3.53M |
| December 02, 2025 | 20.2 | 20.14 | 20.14 | 20.29 | 20.08 | 2.59M |
| December 01, 2025 | 20.35 | 20.22 | 20.22 | 20.35 | 20.17 | 4.62M |
| November 28, 2025 | 20.1 | 20.34 | 20.34 | 20.47 | 20.03 | 4.17M |
| November 27, 2025 | 20.1 | 20.11 | 20.11 | 20.37 | 20.01 | 3.11M |
| November 26, 2025 | 20.45 | 20.07 | 20.07 | 20.47 | 20.03 | 5.29M |
| November 25, 2025 | 20.2 | 20.38 | 20.38 | 20.56 | 20.01 | 6.57M |
| November 24, 2025 | 20.04 | 20.08 | 20.08 | 20.26 | 19.92 | 4.46M |
| November 21, 2025 | 20.51 | 20.03 | 20.03 | 20.62 | 20.03 | 8.21M |
| November 20, 2025 | 21.2 | 20.71 | 20.71 | 21.5 | 20.6 | 8.38M |