23.85
-1.82(-7.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.8 | 23.85 | 23.85 | 25.16 | 23.63 | 54.99M |
| February 12, 2026 | 24.83 | 25.67 | 25.67 | 26.54 | 24.12 | 90.32M |
| February 11, 2026 | 22.59 | 24.52 | 24.52 | 24.52 | 22.59 | 25.99M |
| February 10, 2026 | 22.42 | 22.29 | 22.29 | 22.76 | 22.18 | 28.99M |
| February 09, 2026 | 22.38 | 22.36 | 22.36 | 22.46 | 21.88 | 28.01M |
| February 06, 2026 | 21.8 | 21.91 | 21.91 | 22.56 | 21 | 33.2M |
| February 05, 2026 | 21.36 | 22.08 | 22.08 | 22.96 | 21.22 | 41.16M |
| February 04, 2026 | 22.61 | 21.89 | 21.89 | 22.76 | 21.62 | 40.37M |
| February 03, 2026 | 21.6 | 22.76 | 22.76 | 23.45 | 21.28 | 57.42M |
| February 02, 2026 | 21.71 | 21.32 | 21.32 | 22.34 | 21.32 | 32.95M |
| January 30, 2026 | 21.27 | 21.43 | 21.43 | 21.96 | 21.2 | 34.22M |
| January 29, 2026 | 21 | 21.61 | 21.61 | 22.85 | 20.61 | 66.11M |
| January 28, 2026 | 21.2 | 21.95 | 21.95 | 22.72 | 21.18 | 75.45M |
| January 27, 2026 | 20.4 | 20.65 | 20.65 | 20.88 | 20.07 | 27.66M |
| January 26, 2026 | 20.95 | 20.52 | 20.52 | 21.2 | 20.06 | 28.64M |
| January 23, 2026 | 20.33 | 20.98 | 20.98 | 21.08 | 20.18 | 32.34M |
| January 22, 2026 | 19.9 | 20.26 | 20.26 | 20.3 | 19.68 | 30.3M |
| January 21, 2026 | 19.79 | 19.81 | 19.81 | 20.28 | 19.5 | 32.46M |
| January 20, 2026 | 20.46 | 19.95 | 19.95 | 21.23 | 19.7 | 40.98M |
| January 19, 2026 | 19.26 | 19.91 | 19.91 | 20.79 | 19.26 | 57.92M |
| January 16, 2026 | 21.4 | 21.4 | 21.4 | 22 | 21.4 | 14.08M |
| January 15, 2026 | 26.16 | 23.78 | 23.78 | 26.16 | 23.78 | 30.43M |
| January 14, 2026 | 24.73 | 26.42 | 26.42 | 27.51 | 24.73 | 90.9M |
| January 13, 2026 | 27.31 | 25.01 | 25.01 | 29.45 | 25 | 87.51M |
| January 12, 2026 | 25.89 | 27 | 27 | 27.4 | 24.28 | 102.62M |
| January 09, 2026 | 23 | 25 | 25 | 26.15 | 22.5 | 122.66M |
| January 08, 2026 | 22.29 | 23.77 | 23.77 | 23.77 | 21.77 | 58.85M |
| January 07, 2026 | 22.55 | 21.61 | 21.61 | 24.6 | 21.61 | 109.94M |
| January 06, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 22.75 | 48.32M |
| January 05, 2026 | 20.71 | 21.42 | 21.42 | 21.42 | 20.06 | 57.76M |
| December 31, 2025 | 17.61 | 19.47 | 19.47 | 19.47 | 16.95 | 49.07M |
| December 30, 2025 | 16.9 | 17.7 | 17.7 | 17.7 | 16.69 | 24.43M |
| December 29, 2025 | 15.96 | 16.09 | 16.09 | 16.17 | 15.94 | 3.09M |
| December 26, 2025 | 16.05 | 16.01 | 16.01 | 16.14 | 15.92 | 3.27M |
| December 25, 2025 | 15.84 | 16.08 | 16.08 | 16.1 | 15.81 | 3.37M |
| December 24, 2025 | 15.58 | 15.85 | 15.85 | 15.88 | 15.58 | 3M |
| December 23, 2025 | 15.87 | 15.63 | 15.63 | 15.9 | 15.61 | 2.45M |
| December 22, 2025 | 15.8 | 15.82 | 15.82 | 15.95 | 15.79 | 2.56M |
| December 19, 2025 | 15.8 | 15.85 | 15.85 | 15.95 | 15.66 | 4.41M |
| December 18, 2025 | 15.58 | 15.9 | 15.9 | 16.24 | 15.58 | 5.06M |
| December 17, 2025 | 15.55 | 15.72 | 15.72 | 15.75 | 15.38 | 3.58M |
| December 16, 2025 | 15.91 | 15.56 | 15.56 | 15.92 | 15.53 | 3.8M |
| December 15, 2025 | 16.16 | 15.95 | 15.95 | 16.17 | 15.94 | 4.84M |
| December 12, 2025 | 16.37 | 16.4 | 16.4 | 16.54 | 16.22 | 7.33M |
| December 11, 2025 | 16.73 | 16.66 | 16.66 | 17.32 | 16.41 | 8.91M |
| December 10, 2025 | 16.51 | 16.76 | 16.76 | 16.88 | 16.45 | 4.69M |
| December 09, 2025 | 16.51 | 16.65 | 16.65 | 17.14 | 16.51 | 6.53M |
| December 08, 2025 | 16.46 | 16.66 | 16.66 | 16.77 | 16.45 | 5.15M |
| December 05, 2025 | 16.22 | 16.48 | 16.48 | 16.66 | 15.95 | 6.25M |
| December 04, 2025 | 16.7 | 16.19 | 16.19 | 16.73 | 16.18 | 5.65M |
| December 03, 2025 | 17.18 | 16.65 | 16.65 | 17.19 | 16.58 | 6.57M |
| December 02, 2025 | 17.4 | 17.12 | 17.12 | 17.4 | 17.1 | 5.49M |
| December 01, 2025 | 17 | 17.43 | 17.43 | 17.67 | 17 | 10.73M |
| November 28, 2025 | 16.91 | 17.06 | 17.06 | 17.12 | 16.85 | 3.13M |
| November 27, 2025 | 17.09 | 16.97 | 16.97 | 17.17 | 16.85 | 3.7M |
| November 26, 2025 | 17.25 | 17.1 | 17.1 | 17.5 | 17.04 | 5.1M |
| November 25, 2025 | 17.05 | 17.37 | 17.37 | 17.45 | 17.01 | 7.77M |
| November 24, 2025 | 16.46 | 17.05 | 17.05 | 17.14 | 16.35 | 7.09M |
| November 21, 2025 | 16.9 | 16.46 | 16.46 | 17.08 | 16.37 | 6.44M |
| November 20, 2025 | 17.15 | 16.94 | 16.94 | 17.24 | 16.86 | 4.36M |