29.48
+0.26(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.17 | 29.48 | 29.48 | 30.75 | 28.95 | 44.74M |
| February 12, 2026 | 26.53 | 29.22 | 29.22 | 29.22 | 26.36 | 34.85M |
| February 11, 2026 | 26.23 | 26.56 | 26.56 | 26.89 | 26.03 | 9.78M |
| February 10, 2026 | 26.33 | 26.23 | 26.23 | 26.5 | 26.03 | 6.2M |
| February 09, 2026 | 26.5 | 26.41 | 26.41 | 26.59 | 26.11 | 8.32M |
| February 06, 2026 | 25.92 | 25.99 | 25.99 | 26.57 | 25.7 | 9.83M |
| February 05, 2026 | 27.19 | 26.2 | 26.2 | 27.22 | 26.2 | 13.77M |
| February 04, 2026 | 27.15 | 27.52 | 27.52 | 28.98 | 27.07 | 21.49M |
| February 03, 2026 | 26.4 | 27.3 | 27.3 | 27.3 | 26.2 | 14.73M |
| February 02, 2026 | 26.57 | 26.25 | 26.25 | 27.18 | 26.22 | 17.68M |
| January 30, 2026 | 25.55 | 25.54 | 25.54 | 25.87 | 24.72 | 13.13M |
| January 29, 2026 | 27.12 | 25.85 | 25.85 | 27.15 | 25.73 | 20.29M |
| January 28, 2026 | 28.11 | 27.4 | 27.4 | 28.11 | 27.4 | 15.15M |
| January 27, 2026 | 28.52 | 28.29 | 28.29 | 28.56 | 27.3 | 16.37M |
| January 26, 2026 | 29.37 | 28.75 | 28.75 | 29.8 | 28.38 | 20.32M |
| January 23, 2026 | 29.49 | 29.6 | 29.6 | 30.25 | 29.4 | 27.77M |
| January 22, 2026 | 29.83 | 29.24 | 29.24 | 29.99 | 29.08 | 29.57M |
| January 21, 2026 | 28 | 29.91 | 29.91 | 31.09 | 27.38 | 48M |
| January 20, 2026 | 29.55 | 28.26 | 28.26 | 29.9 | 28.2 | 33.46M |
| January 19, 2026 | 27.41 | 29.36 | 29.36 | 29.37 | 27.4 | 41.23M |
| January 16, 2026 | 29 | 27.7 | 27.7 | 29.18 | 27.69 | 26.23M |
| January 15, 2026 | 27.72 | 28.02 | 28.02 | 28.48 | 27.31 | 28.1M |
| January 14, 2026 | 27.72 | 28.26 | 28.26 | 29.35 | 27.56 | 47.65M |
| January 13, 2026 | 27.62 | 27.84 | 27.84 | 28.66 | 26.41 | 46.45M |
| January 12, 2026 | 27.92 | 27.87 | 27.87 | 27.98 | 26.7 | 32.96M |
| January 09, 2026 | 28.23 | 27.71 | 27.71 | 28.62 | 27.61 | 44.15M |
| January 08, 2026 | 26.55 | 27.25 | 27.25 | 27.88 | 26.29 | 32.01M |
| January 07, 2026 | 25.8 | 26.8 | 26.8 | 27.09 | 25.78 | 26.41M |
| January 06, 2026 | 25.75 | 25.91 | 25.91 | 26.32 | 25.68 | 16.01M |
| January 05, 2026 | 25.6 | 25.75 | 25.75 | 25.84 | 25.27 | 16.5M |
| December 31, 2025 | 27.06 | 25.69 | 25.69 | 27.15 | 25.55 | 23.11M |
| December 30, 2025 | 26.57 | 27.05 | 27.05 | 27.1 | 26.24 | 17.02M |
| December 29, 2025 | 27.87 | 26.91 | 26.91 | 27.97 | 26.68 | 29.63M |
| December 26, 2025 | 27.48 | 28.18 | 28.18 | 28.56 | 26.96 | 45.7M |
| December 25, 2025 | 27.9 | 27.53 | 27.53 | 28.12 | 27.4 | 40.37M |
| December 24, 2025 | 27 | 28.45 | 28.45 | 29.48 | 26.83 | 66.17M |
| December 23, 2025 | 26.2 | 26.8 | 26.8 | 27.43 | 25.51 | 34.88M |
| December 22, 2025 | 25.81 | 26.28 | 26.28 | 26.7 | 25.61 | 27.73M |
| December 19, 2025 | 26.5 | 25.5 | 25.5 | 27.3 | 25.21 | 30.63M |
| December 18, 2025 | 26.11 | 25.11 | 25.11 | 26.11 | 25.09 | 21.72M |
| December 17, 2025 | 25.03 | 26.23 | 26.23 | 27.03 | 24.65 | 28.1M |
| December 16, 2025 | 26.55 | 25.21 | 25.21 | 26.7 | 24.88 | 24.23M |
| December 15, 2025 | 27.42 | 26.46 | 26.46 | 27.8 | 26.46 | 38.46M |
| December 12, 2025 | 26.8 | 27.51 | 27.51 | 28.3 | 25.65 | 61.53M |
| December 11, 2025 | 26.49 | 25.81 | 25.81 | 26.94 | 25.81 | 22.49M |
| December 10, 2025 | 26.77 | 26.15 | 26.15 | 26.8 | 25.6 | 26.76M |
| December 09, 2025 | 26.53 | 26.84 | 26.84 | 27.48 | 26.53 | 33.08M |
| December 08, 2025 | 27.01 | 26.72 | 26.72 | 27.2 | 26.26 | 38.4M |
| December 05, 2025 | 24.09 | 26.47 | 26.47 | 26.47 | 23.79 | 26.42M |
| December 04, 2025 | 25.14 | 24.06 | 24.06 | 25.14 | 23.92 | 12.86M |
| December 03, 2025 | 25.01 | 24.62 | 24.62 | 25.17 | 24.39 | 14.33M |
| December 02, 2025 | 25.5 | 24.97 | 24.97 | 25.5 | 24.83 | 17.58M |
| December 01, 2025 | 26.18 | 25.5 | 25.5 | 26.6 | 25.31 | 26.64M |
| November 28, 2025 | 25.14 | 26.35 | 26.35 | 27.29 | 25.14 | 39.12M |
| November 27, 2025 | 26.01 | 25.39 | 25.39 | 26.95 | 25.3 | 33.24M |
| November 26, 2025 | 25.31 | 25.56 | 25.56 | 26.24 | 25 | 31.33M |
| November 25, 2025 | 23.95 | 25 | 25 | 25.54 | 23.95 | 28.58M |
| November 24, 2025 | 24.1 | 23.91 | 23.91 | 24.49 | 23.58 | 28.94M |
| November 21, 2025 | 25.01 | 23.9 | 23.9 | 25.57 | 23.85 | 30.64M |
| November 20, 2025 | 27.01 | 26.37 | 26.37 | 27.48 | 26.21 | 20.79M |