28.35
-3.15(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31 | 28.35 | 28.35 | 31.2 | 28.35 | 38.25M |
| February 12, 2026 | 29.02 | 31.5 | 31.5 | 31.97 | 28.85 | 46.93M |
| February 11, 2026 | 25.55 | 30.66 | 30.66 | 31.62 | 25.55 | 34.77M |
| February 10, 2026 | 29.49 | 30.38 | 30.38 | 31.13 | 28.9 | 41.51M |
| February 09, 2026 | 30.44 | 28.96 | 28.97 | 30.44 | 28 | 50.47M |
| February 06, 2026 | 25.55 | 28.78 | 28.78 | 28.78 | 25.55 | 38.68M |
| February 05, 2026 | 26.72 | 26.16 | 26.16 | 27.3 | 25.91 | 38.14M |
| February 04, 2026 | 25.2 | 26.15 | 26.15 | 27.14 | 25.2 | 60.32M |
| February 03, 2026 | 22.7 | 24.67 | 24.67 | 24.67 | 22.61 | 27.35M |
| February 02, 2026 | 22.85 | 22.43 | 22.43 | 23.69 | 22.4 | 11.29M |
| January 30, 2026 | 22.08 | 22.71 | 22.71 | 22.96 | 21.59 | 10.68M |
| January 29, 2026 | 23.46 | 22.23 | 22.23 | 23.57 | 22.09 | 14.5M |
| January 28, 2026 | 23.8 | 23.59 | 23.59 | 24.6 | 23.52 | 11.27M |
| January 27, 2026 | 23.88 | 23.8 | 23.8 | 24.08 | 23.05 | 12.68M |
| January 26, 2026 | 24.09 | 24.23 | 24.23 | 24.8 | 23.68 | 14.65M |
| January 23, 2026 | 23.8 | 24.09 | 24.09 | 24.36 | 23.39 | 15.02M |
| January 22, 2026 | 24.97 | 23.54 | 23.54 | 24.97 | 23.39 | 22.65M |
| January 21, 2026 | 23.75 | 24.85 | 24.85 | 24.95 | 23.48 | 19.14M |
| January 20, 2026 | 24.2 | 23.84 | 23.84 | 24.29 | 23.53 | 11.85M |
| January 19, 2026 | 24.21 | 23.95 | 23.95 | 24.34 | 23.77 | 14.52M |
| January 16, 2026 | 24.1 | 24.3 | 24.3 | 24.74 | 23.77 | 24.27M |
| January 15, 2026 | 23.66 | 24.01 | 24.01 | 24.28 | 23.2 | 25.43M |
| January 14, 2026 | 22.16 | 23.36 | 23.36 | 23.66 | 22.07 | 27.65M |
| January 13, 2026 | 22.75 | 22.07 | 22.07 | 22.96 | 22 | 15.34M |
| January 12, 2026 | 22.9 | 22.82 | 22.82 | 23.06 | 22.6 | 15.12M |
| January 09, 2026 | 22.91 | 23.04 | 23.04 | 23.16 | 22.71 | 14M |
| January 08, 2026 | 23.06 | 22.93 | 22.93 | 23.47 | 22.88 | 15.51M |
| January 07, 2026 | 22.64 | 23.29 | 23.29 | 23.46 | 22.41 | 23.28M |
| January 06, 2026 | 22.95 | 22.69 | 22.69 | 23.24 | 22.43 | 31.26M |
| January 05, 2026 | 21.75 | 22.29 | 22.29 | 22.58 | 21.5 | 19.24M |
| December 31, 2025 | 21.93 | 21.65 | 21.65 | 22.04 | 21.52 | 8.63M |
| December 30, 2025 | 21.66 | 21.76 | 21.76 | 22.1 | 21.4 | 12.08M |
| December 29, 2025 | 22.15 | 21.65 | 21.65 | 22.24 | 21.61 | 20.4M |
| December 26, 2025 | 22.65 | 22.75 | 22.75 | 22.75 | 21.88 | 22.32M |
| December 25, 2025 | 22.21 | 22.63 | 22.63 | 22.93 | 22.12 | 24.48M |
| December 24, 2025 | 21.64 | 22.18 | 22.18 | 22.33 | 21.56 | 32.93M |
| December 23, 2025 | 19.78 | 21.78 | 21.78 | 21.78 | 19.71 | 33.16M |
| December 22, 2025 | 19.41 | 19.8 | 19.8 | 19.97 | 19.41 | 7.07M |
| December 19, 2025 | 19.35 | 19.38 | 19.38 | 19.68 | 19.35 | 6.18M |
| December 18, 2025 | 19.02 | 19.34 | 19.34 | 20.3 | 19.01 | 10.38M |
| December 17, 2025 | 18.85 | 18.95 | 18.95 | 19.01 | 18.53 | 6.17M |
| December 16, 2025 | 19.33 | 18.85 | 18.85 | 19.46 | 18.8 | 5.58M |
| December 15, 2025 | 19.62 | 19.37 | 19.37 | 19.75 | 19.35 | 4.92M |
| December 12, 2025 | 19.8 | 19.73 | 19.73 | 19.94 | 19.63 | 6.39M |
| December 11, 2025 | 20.23 | 19.83 | 19.83 | 20.26 | 19.81 | 5.54M |
| December 10, 2025 | 19.95 | 20.2 | 20.2 | 20.2 | 19.68 | 5.67M |
| December 09, 2025 | 19.98 | 20.01 | 20.01 | 20.3 | 19.96 | 5.86M |
| December 08, 2025 | 19.8 | 20.09 | 20.09 | 20.2 | 19.6 | 7.1M |
| December 05, 2025 | 19.38 | 19.64 | 19.64 | 19.66 | 19.32 | 5.35M |
| December 04, 2025 | 19.48 | 19.46 | 19.46 | 19.74 | 19.3 | 5.19M |
| December 03, 2025 | 19.52 | 19.55 | 19.55 | 19.77 | 19.46 | 4.47M |
| December 02, 2025 | 19.88 | 19.54 | 19.54 | 19.92 | 19.5 | 4.81M |
| December 01, 2025 | 19.8 | 19.88 | 19.88 | 19.97 | 19.73 | 4.59M |
| November 28, 2025 | 19.48 | 19.8 | 19.8 | 19.84 | 19.33 | 6.01M |
| November 27, 2025 | 19.24 | 19.43 | 19.43 | 19.68 | 19 | 6.17M |
| November 26, 2025 | 19.26 | 19.23 | 19.23 | 19.44 | 19.16 | 4.77M |
| November 25, 2025 | 19.24 | 19.31 | 19.31 | 19.59 | 19.18 | 6.99M |
| November 24, 2025 | 19.27 | 19.14 | 19.14 | 19.33 | 18.72 | 10.22M |
| November 21, 2025 | 19.65 | 19.13 | 19.13 | 19.89 | 19 | 9.7M |
| November 20, 2025 | 20.1 | 19.85 | 19.85 | 20.19 | 19.81 | 6.39M |