26.05
-0.31(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.89 | 26.05 | 26.05 | 26.89 | 25.92 | 5.91M |
| February 12, 2026 | 27.25 | 26.36 | 26.36 | 27.25 | 25.83 | 12.16M |
| February 11, 2026 | 25.35 | 27.3 | 27.3 | 27.82 | 25.34 | 21.52M |
| February 10, 2026 | 26.07 | 25.64 | 25.64 | 26.88 | 25.58 | 8.93M |
| February 09, 2026 | 26 | 25.94 | 25.94 | 26.65 | 25.48 | 8.01M |
| February 06, 2026 | 26 | 26.05 | 26.05 | 26.42 | 25.48 | 6.08M |
| February 05, 2026 | 25.99 | 26.15 | 26.15 | 26.58 | 25.78 | 9.47M |
| February 04, 2026 | 25.19 | 26.14 | 26.14 | 26.44 | 25.14 | 11.72M |
| February 03, 2026 | 25.2 | 25.13 | 25.13 | 25.58 | 24.8 | 5.42M |
| February 02, 2026 | 24.85 | 25.12 | 25.12 | 26.2 | 24.13 | 10.68M |
| January 30, 2026 | 24.08 | 25.09 | 25.09 | 25.42 | 23.97 | 9.2M |
| January 29, 2026 | 24.3 | 24.29 | 24.29 | 24.95 | 24.1 | 6.33M |
| January 28, 2026 | 24.5 | 24.49 | 24.49 | 25.38 | 24.25 | 8.32M |
| January 27, 2026 | 24.6 | 24.49 | 24.49 | 25.36 | 23.7 | 8.7M |
| January 26, 2026 | 26.72 | 24.44 | 24.44 | 26.74 | 24.06 | 14.91M |
| January 23, 2026 | 26.7 | 26.72 | 26.72 | 27.12 | 26.24 | 7.74M |
| January 22, 2026 | 25.38 | 26.91 | 26.91 | 27.22 | 25.26 | 15.04M |
| January 21, 2026 | 25.3 | 25.29 | 25.29 | 26.63 | 25.19 | 8.53M |
| January 20, 2026 | 25.62 | 25.19 | 25.19 | 25.62 | 24.68 | 8.2M |
| January 19, 2026 | 26.35 | 25.3 | 25.3 | 26.79 | 25.01 | 11.17M |
| January 16, 2026 | 25.72 | 26.27 | 26.27 | 26.8 | 25.33 | 16.53M |
| January 15, 2026 | 23.05 | 25.72 | 25.72 | 25.72 | 23.05 | 21.9M |
| January 14, 2026 | 23.65 | 23.38 | 23.38 | 24 | 22.48 | 13.65M |
| January 13, 2026 | 23.5 | 23.65 | 23.65 | 24.8 | 23.49 | 13.54M |
| January 12, 2026 | 23.8 | 23.51 | 23.51 | 23.94 | 23.07 | 9M |
| January 09, 2026 | 22.98 | 23.54 | 23.54 | 23.57 | 22.93 | 6.66M |
| January 08, 2026 | 22.85 | 22.98 | 22.98 | 23.23 | 22.73 | 5.28M |
| January 07, 2026 | 22.82 | 22.94 | 22.94 | 23.5 | 22.55 | 6.33M |
| January 06, 2026 | 22.4 | 22.86 | 22.86 | 23.2 | 22.36 | 7.59M |
| January 05, 2026 | 22.93 | 22.39 | 22.39 | 23.02 | 22.15 | 8.54M |
| December 31, 2025 | 22.96 | 22.99 | 22.99 | 23.23 | 22.53 | 7.11M |
| December 30, 2025 | 22.9 | 22.8 | 22.8 | 23.3 | 22.5 | 7.84M |
| December 29, 2025 | 23.17 | 22.75 | 22.75 | 23.45 | 22.28 | 11.65M |
| December 26, 2025 | 21.45 | 23.64 | 23.64 | 23.64 | 21.3 | 15.08M |
| December 25, 2025 | 21.61 | 21.49 | 21.49 | 22.17 | 21.24 | 4.1M |
| December 24, 2025 | 21.22 | 21.45 | 21.45 | 21.69 | 21.08 | 4.15M |
| December 23, 2025 | 21.25 | 21.22 | 21.22 | 21.7 | 21.19 | 3.23M |
| December 22, 2025 | 21.55 | 21.38 | 21.38 | 22.01 | 21.34 | 3.82M |
| December 19, 2025 | 21.8 | 21.65 | 21.65 | 21.84 | 21.29 | 4.45M |
| December 18, 2025 | 21.51 | 21.82 | 21.82 | 22.2 | 21.2 | 6.08M |
| December 17, 2025 | 21.4 | 21.4 | 21.4 | 22 | 20.89 | 4.14M |
| December 16, 2025 | 21.98 | 21.4 | 21.4 | 21.98 | 21.12 | 5.25M |
| December 15, 2025 | 21.14 | 21.85 | 21.85 | 22.26 | 21.05 | 7.12M |
| December 12, 2025 | 21.81 | 21.35 | 21.35 | 21.81 | 20.66 | 9.39M |
| December 11, 2025 | 23.14 | 21.86 | 21.86 | 23.15 | 21.7 | 9.38M |
| December 10, 2025 | 22.99 | 23.14 | 23.14 | 23.19 | 22.52 | 6.45M |
| December 09, 2025 | 22.68 | 22.9 | 22.9 | 23 | 22.44 | 5.47M |
| December 08, 2025 | 23.11 | 22.8 | 22.8 | 23.4 | 22.46 | 6.7M |
| December 05, 2025 | 23.6 | 23.2 | 23.2 | 23.6 | 22.71 | 6.69M |
| December 04, 2025 | 23.01 | 23.15 | 23.15 | 23.68 | 22.97 | 6.19M |
| December 03, 2025 | 23.72 | 23.51 | 23.51 | 24 | 23.3 | 8.14M |
| December 02, 2025 | 23.15 | 23.86 | 23.86 | 23.92 | 23.02 | 11.94M |
| December 01, 2025 | 23.51 | 23.34 | 23.34 | 23.76 | 22.56 | 9.79M |
| November 28, 2025 | 23.01 | 23.29 | 23.29 | 23.36 | 22.46 | 11.75M |
| November 27, 2025 | 22.73 | 23.07 | 23.07 | 23.36 | 22.1 | 13.16M |
| November 26, 2025 | 22.82 | 22.74 | 22.74 | 23.05 | 22.4 | 11.93M |
| November 25, 2025 | 22.18 | 22.82 | 22.82 | 23.62 | 21.74 | 20.55M |
| November 24, 2025 | 20.05 | 21.73 | 21.73 | 21.73 | 20 | 15.9M |
| November 21, 2025 | 21.7 | 19.75 | 19.75 | 21.8 | 19.58 | 18.7M |
| November 20, 2025 | 22.55 | 21.76 | 21.76 | 22.83 | 21.62 | 13.97M |