26.35
-0.36(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.71 | 26.35 | 26.35 | 26.9 | 26.12 | 6.88M |
| February 12, 2026 | 27 | 26.71 | 26.71 | 27.2 | 26.6 | 7.93M |
| February 11, 2026 | 27.33 | 26.94 | 26.94 | 27.33 | 26.89 | 7.8M |
| February 10, 2026 | 26.82 | 27.32 | 27.32 | 27.55 | 26.66 | 13.83M |
| February 09, 2026 | 26.5 | 26.9 | 26.9 | 27.15 | 26.23 | 12.3M |
| February 06, 2026 | 25.38 | 26.33 | 26.33 | 26.88 | 25.07 | 13.39M |
| February 05, 2026 | 26.36 | 25.84 | 25.84 | 26.49 | 25.81 | 7.83M |
| February 04, 2026 | 25.89 | 26.72 | 26.72 | 26.88 | 25.8 | 12.58M |
| February 03, 2026 | 26.28 | 26.15 | 26.15 | 26.38 | 25.69 | 11.42M |
| February 02, 2026 | 25.41 | 26.02 | 26.02 | 26.88 | 25.16 | 13.97M |
| January 30, 2026 | 25.1 | 25.78 | 25.78 | 26.48 | 24.53 | 16.82M |
| January 29, 2026 | 25.15 | 24.48 | 24.48 | 25.29 | 24.38 | 10.51M |
| January 28, 2026 | 26.13 | 25.4 | 25.4 | 26.2 | 25.38 | 11.08M |
| January 27, 2026 | 26.17 | 26.45 | 26.45 | 26.46 | 25.08 | 12.5M |
| January 26, 2026 | 27.2 | 26.2 | 26.2 | 27.2 | 26.01 | 15.08M |
| January 23, 2026 | 27.7 | 27.47 | 27.47 | 27.98 | 27.19 | 16.97M |
| January 22, 2026 | 27.5 | 27.97 | 27.97 | 28.18 | 27.31 | 23.2M |
| January 21, 2026 | 25.94 | 27.86 | 27.86 | 28.37 | 25.84 | 32.27M |
| January 20, 2026 | 27.1 | 26.32 | 26.32 | 27.1 | 25.91 | 25.75M |
| January 19, 2026 | 26.18 | 27.52 | 27.52 | 27.55 | 26.07 | 46.14M |
| January 16, 2026 | 23.93 | 26.29 | 26.29 | 26.29 | 23.92 | 31.07M |
| January 15, 2026 | 23.99 | 23.9 | 23.9 | 24.29 | 23.63 | 8.82M |
| January 14, 2026 | 24.48 | 24.28 | 24.28 | 24.96 | 23.82 | 19.73M |
| January 13, 2026 | 24.73 | 24.58 | 24.58 | 25.88 | 23.86 | 26.57M |
| January 12, 2026 | 25 | 24.8 | 24.8 | 25.44 | 24.34 | 22.09M |
| January 09, 2026 | 23.53 | 23.95 | 23.95 | 24.16 | 23.49 | 10.42M |
| January 08, 2026 | 23.23 | 23.52 | 23.52 | 23.75 | 23.2 | 9.93M |
| January 07, 2026 | 23.8 | 23.41 | 23.41 | 23.99 | 23.23 | 12.06M |
| January 06, 2026 | 23.78 | 23.8 | 23.8 | 24.06 | 23.55 | 11.01M |
| January 05, 2026 | 23.8 | 23.8 | 23.8 | 23.87 | 23.43 | 10.25M |
| December 31, 2025 | 24.12 | 23.96 | 23.96 | 24.36 | 23.71 | 13.82M |
| December 30, 2025 | 23 | 24.01 | 24.01 | 24.35 | 23 | 19.43M |
| December 29, 2025 | 22.91 | 23.18 | 23.18 | 23.52 | 22.91 | 10.39M |
| December 26, 2025 | 23.18 | 22.98 | 22.98 | 23.55 | 22.87 | 11.52M |
| December 25, 2025 | 22.4 | 23.06 | 23.06 | 23.13 | 22.23 | 10.58M |
| December 24, 2025 | 21.95 | 22.29 | 22.29 | 22.39 | 21.84 | 5.59M |
| December 23, 2025 | 22.15 | 21.91 | 21.91 | 22.25 | 21.84 | 4.96M |
| December 22, 2025 | 21.95 | 22.18 | 22.18 | 22.33 | 21.82 | 7.66M |
| December 19, 2025 | 21.56 | 21.83 | 21.83 | 22.18 | 21.56 | 6.45M |
| December 18, 2025 | 21.37 | 21.55 | 21.55 | 22.15 | 21.36 | 7.12M |
| December 17, 2025 | 21.95 | 21.59 | 21.59 | 21.98 | 21.04 | 9.35M |
| December 16, 2025 | 22.02 | 21.65 | 21.65 | 22.1 | 21.5 | 4.84M |
| December 15, 2025 | 22.03 | 22.04 | 22.04 | 22.4 | 21.98 | 5.8M |
| December 12, 2025 | 22.05 | 22.2 | 22.2 | 22.35 | 21.78 | 8.08M |
| December 11, 2025 | 23.04 | 22.1 | 22.1 | 23.1 | 22.09 | 11.77M |
| December 10, 2025 | 23.16 | 23.1 | 23.1 | 23.32 | 22.8 | 6.56M |
| December 09, 2025 | 23.46 | 23.15 | 23.15 | 23.8 | 23.08 | 7.33M |
| December 08, 2025 | 23.65 | 23.54 | 23.54 | 23.78 | 23.23 | 10.12M |
| December 05, 2025 | 22.89 | 23.63 | 23.63 | 23.87 | 22.55 | 12.77M |
| December 04, 2025 | 22.72 | 22.93 | 22.93 | 23.9 | 22.72 | 13.52M |
| December 03, 2025 | 22.98 | 22.73 | 22.73 | 23.13 | 22.57 | 4.54M |
| December 02, 2025 | 23.34 | 22.91 | 22.91 | 23.35 | 22.81 | 6.78M |
| December 01, 2025 | 22.93 | 23.4 | 23.4 | 23.52 | 22.93 | 9.28M |
| November 28, 2025 | 22.72 | 22.85 | 22.85 | 22.92 | 22.37 | 8.23M |
| November 27, 2025 | 22.83 | 22.73 | 22.73 | 23.02 | 22.62 | 7.54M |
| November 26, 2025 | 22.6 | 22.79 | 22.79 | 23.14 | 22.48 | 6.08M |
| November 25, 2025 | 22.66 | 22.65 | 22.65 | 23.2 | 22.61 | 9.45M |
| November 24, 2025 | 22.33 | 22.51 | 22.51 | 22.66 | 21.89 | 7.9M |
| November 21, 2025 | 22.7 | 22.23 | 22.23 | 22.99 | 22.2 | 8.25M |
| November 20, 2025 | 23.33 | 23 | 23 | 23.6 | 22.9 | 4.32M |