26.48
-0.69(-2.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.21 | 26.48 | 26.48 | 27.23 | 26.27 | 4.07M |
| February 12, 2026 | 26.34 | 27.17 | 27.17 | 27.67 | 26.04 | 4.76M |
| February 11, 2026 | 26.01 | 26.34 | 26.34 | 26.47 | 25.79 | 3.36M |
| February 10, 2026 | 26.28 | 26.07 | 26.07 | 26.39 | 25.77 | 3.97M |
| February 09, 2026 | 25.06 | 26.19 | 26.19 | 26.63 | 24.83 | 7.74M |
| February 06, 2026 | 24.98 | 24.81 | 24.81 | 25.31 | 24.7 | 3.74M |
| February 05, 2026 | 25.06 | 25.1 | 25.1 | 25.39 | 24.8 | 4.08M |
| February 04, 2026 | 24.35 | 24.91 | 24.91 | 25.35 | 24 | 5.06M |
| February 03, 2026 | 24.82 | 24.37 | 24.37 | 24.82 | 23.58 | 6.77M |
| February 02, 2026 | 23.58 | 24.16 | 24.16 | 25.8 | 23.5 | 8.78M |
| January 30, 2026 | 22.74 | 23.48 | 23.48 | 23.52 | 22.71 | 3.17M |
| January 29, 2026 | 22.71 | 22.94 | 22.94 | 23.4 | 22.54 | 3.19M |
| January 28, 2026 | 23.32 | 22.78 | 22.78 | 23.58 | 22.74 | 3.13M |
| January 27, 2026 | 23.31 | 23.21 | 23.21 | 23.4 | 22.52 | 3.74M |
| January 26, 2026 | 23.56 | 23.34 | 23.34 | 23.92 | 23.1 | 3.97M |
| January 23, 2026 | 23.56 | 23.79 | 23.79 | 23.86 | 23.4 | 2.45M |
| January 22, 2026 | 23.41 | 23.56 | 23.56 | 23.81 | 23.12 | 2.99M |
| January 21, 2026 | 22.9 | 23.24 | 23.24 | 23.45 | 22.71 | 2.72M |
| January 20, 2026 | 22.68 | 23.04 | 23.04 | 23.26 | 22.63 | 3.57M |
| January 19, 2026 | 22.13 | 22.61 | 22.61 | 22.62 | 22.01 | 2.95M |
| January 16, 2026 | 22.4 | 22.18 | 22.18 | 22.4 | 22.03 | 2.49M |
| January 15, 2026 | 22.07 | 22.31 | 22.31 | 22.42 | 21.91 | 2.36M |
| January 14, 2026 | 22.21 | 22.09 | 22.09 | 22.38 | 21.88 | 3.76M |
| January 13, 2026 | 22.3 | 22.23 | 22.23 | 22.74 | 22.16 | 3.7M |
| January 12, 2026 | 22.32 | 22.15 | 22.15 | 22.37 | 21.8 | 4.25M |
| January 09, 2026 | 21.88 | 22.12 | 22.12 | 22.17 | 21.7 | 3.53M |
| January 08, 2026 | 21.34 | 21.89 | 21.89 | 21.95 | 21.33 | 3.84M |
| January 07, 2026 | 21.55 | 21.37 | 21.37 | 21.78 | 21.31 | 3.24M |
| January 06, 2026 | 21.66 | 21.52 | 21.52 | 21.88 | 21.4 | 3.98M |
| January 05, 2026 | 21.97 | 21.66 | 21.66 | 22.09 | 21.58 | 3.69M |
| December 31, 2025 | 21.62 | 22.04 | 22.04 | 22.08 | 21.46 | 2.81M |
| December 30, 2025 | 21.78 | 21.71 | 21.71 | 22.08 | 21.52 | 2.31M |
| December 29, 2025 | 21.83 | 21.75 | 21.75 | 21.9 | 21.36 | 2.43M |
| December 26, 2025 | 22.46 | 21.91 | 21.91 | 22.5 | 21.83 | 2.62M |
| December 25, 2025 | 22.22 | 22.4 | 22.4 | 22.42 | 22 | 2.29M |
| December 24, 2025 | 22.29 | 22.16 | 22.16 | 22.29 | 21.98 | 1.76M |
| December 23, 2025 | 22 | 22.22 | 22.22 | 22.38 | 21.82 | 3.24M |
| December 22, 2025 | 22.07 | 21.92 | 21.92 | 22.46 | 21.81 | 2.94M |
| December 19, 2025 | 21.45 | 22.06 | 22.06 | 22.13 | 21.21 | 2.95M |
| December 18, 2025 | 21.22 | 21.31 | 21.31 | 21.58 | 21 | 2.87M |
| December 17, 2025 | 21.06 | 21.29 | 21.29 | 21.37 | 20.75 | 2.23M |
| December 16, 2025 | 21.37 | 21.13 | 21.13 | 21.54 | 21.06 | 2.42M |
| December 15, 2025 | 21.25 | 21.47 | 21.47 | 21.78 | 21.02 | 2.88M |
| December 12, 2025 | 21.71 | 21.24 | 21.24 | 22 | 21.19 | 3.85M |
| December 11, 2025 | 22.51 | 21.72 | 21.72 | 22.56 | 21.7 | 3.84M |
| December 10, 2025 | 23.26 | 22.44 | 22.44 | 23.6 | 22.37 | 4.09M |
| December 09, 2025 | 23.08 | 23.25 | 23.25 | 24.12 | 22.88 | 5.8M |
| December 08, 2025 | 23.51 | 23.15 | 23.15 | 23.77 | 22.88 | 4.7M |
| December 05, 2025 | 23.13 | 23.14 | 23.14 | 23.64 | 22.75 | 5.36M |
| December 04, 2025 | 22.93 | 23.1 | 23.1 | 24.51 | 22.93 | 6.6M |
| December 03, 2025 | 24.93 | 24.3 | 24.3 | 25.98 | 24.01 | 12.73M |
| December 02, 2025 | 22.8 | 25.14 | 25.14 | 25.14 | 22.72 | 7.19M |
| December 01, 2025 | 23.46 | 22.85 | 22.85 | 23.5 | 22.72 | 3.76M |
| November 28, 2025 | 22.93 | 23.31 | 23.31 | 23.31 | 22.44 | 2.68M |
| November 27, 2025 | 22.87 | 23 | 23 | 23.32 | 22.72 | 2M |
| November 26, 2025 | 23.03 | 22.99 | 22.99 | 23.65 | 22.42 | 3.47M |
| November 25, 2025 | 23.08 | 23.01 | 23.01 | 23.44 | 22.6 | 3.19M |
| November 24, 2025 | 21.86 | 22.82 | 22.82 | 23.14 | 21.86 | 4.64M |
| November 21, 2025 | 23.16 | 21.8 | 21.8 | 23.5 | 21.6 | 4.38M |
| November 20, 2025 | 24.26 | 23.43 | 23.43 | 24.3 | 23.11 | 2.91M |