26.19
+0.31(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.79 | 26.19 | 26.19 | 27.13 | 25.72 | 11.82M |
| February 12, 2026 | 25.77 | 25.88 | 25.88 | 26 | 25.45 | 8.6M |
| February 11, 2026 | 25.93 | 25.69 | 25.69 | 26.5 | 25.51 | 15.94M |
| February 10, 2026 | 25.39 | 26.48 | 26.48 | 27.67 | 25.37 | 23.75M |
| February 09, 2026 | 25.2 | 25.16 | 25.16 | 25.49 | 24.8 | 5.6M |
| February 06, 2026 | 24.58 | 24.93 | 24.93 | 25.4 | 24.51 | 5.39M |
| February 05, 2026 | 24.41 | 24.68 | 24.68 | 24.84 | 24.31 | 3.11M |
| February 04, 2026 | 24.37 | 24.65 | 24.65 | 24.84 | 24.13 | 2.86M |
| February 03, 2026 | 24.53 | 24.43 | 24.43 | 24.6 | 24.02 | 4.21M |
| February 02, 2026 | 24.5 | 24.39 | 24.39 | 24.75 | 24.33 | 2.89M |
| January 30, 2026 | 24.4 | 24.62 | 24.62 | 24.69 | 24.29 | 3.68M |
| January 29, 2026 | 24.5 | 24.59 | 24.59 | 25.14 | 24.28 | 4.15M |
| January 28, 2026 | 25.2 | 24.87 | 24.87 | 25.38 | 24.76 | 4.36M |
| January 27, 2026 | 24.8 | 25.2 | 25.2 | 25.21 | 24.3 | 5.52M |
| January 26, 2026 | 25.9 | 24.99 | 24.99 | 25.9 | 24.83 | 6.95M |
| January 23, 2026 | 25.48 | 25.79 | 25.79 | 25.99 | 25.31 | 7.47M |
| January 22, 2026 | 25.16 | 25.48 | 25.48 | 25.5 | 25 | 6.51M |
| January 21, 2026 | 24.8 | 25.11 | 25.11 | 25.11 | 24.7 | 5.7M |
| January 20, 2026 | 25.79 | 24.99 | 24.99 | 26.05 | 24.85 | 8.49M |
| January 19, 2026 | 26.03 | 25.7 | 25.7 | 26.19 | 25.66 | 8.97M |
| January 16, 2026 | 27.13 | 26.29 | 26.29 | 27.47 | 26.11 | 10.78M |
| January 15, 2026 | 28.12 | 27.29 | 27.29 | 28.39 | 26.94 | 13.41M |
| January 14, 2026 | 27.91 | 28.85 | 28.85 | 29.45 | 27.91 | 18.33M |
| January 13, 2026 | 29.06 | 27.71 | 27.71 | 29.24 | 27.67 | 15.07M |
| January 12, 2026 | 28.3 | 29.19 | 29.19 | 29.38 | 27.98 | 18.91M |
| January 09, 2026 | 27.46 | 28 | 28 | 28.27 | 27.33 | 13.47M |
| January 08, 2026 | 26.74 | 27.62 | 27.62 | 27.94 | 26.45 | 13.85M |
| January 07, 2026 | 27.16 | 26.86 | 26.86 | 27.29 | 26.71 | 8.94M |
| January 06, 2026 | 26.52 | 27.29 | 27.29 | 27.3 | 26.41 | 11.95M |
| January 05, 2026 | 26.19 | 26.73 | 26.73 | 27.16 | 25.66 | 11.83M |
| December 31, 2025 | 26.1 | 26.18 | 26.18 | 26.38 | 25.4 | 13.69M |
| December 30, 2025 | 27 | 26.55 | 26.55 | 27.94 | 26.52 | 16.02M |
| December 29, 2025 | 27.55 | 27.29 | 27.29 | 27.98 | 26.9 | 16.13M |
| December 26, 2025 | 27.12 | 27.81 | 27.81 | 28.24 | 27.08 | 22.33M |
| December 25, 2025 | 26.66 | 27.1 | 27.1 | 27.54 | 26.48 | 16.92M |
| December 24, 2025 | 27.64 | 27.56 | 27.56 | 28.28 | 26.18 | 27.28M |
| December 23, 2025 | 29.56 | 27.37 | 27.37 | 29.56 | 27.3 | 33.33M |
| December 22, 2025 | 26.85 | 26.87 | 26.87 | 27.22 | 26.65 | 10.72M |
| December 19, 2025 | 26.11 | 26.86 | 26.86 | 27.43 | 26.11 | 11.74M |
| December 18, 2025 | 26.8 | 26.22 | 26.22 | 27.34 | 26.2 | 11.29M |
| December 17, 2025 | 26.46 | 26.91 | 26.91 | 27.06 | 26 | 15.04M |
| December 16, 2025 | 26.26 | 27.2 | 27.2 | 27.3 | 25.7 | 23.95M |
| December 15, 2025 | 25.4 | 26.16 | 26.16 | 26.93 | 25.31 | 10.54M |
| December 12, 2025 | 25.38 | 25.64 | 25.64 | 25.95 | 25.19 | 6.35M |
| December 11, 2025 | 26.31 | 25.56 | 25.56 | 26.38 | 25.51 | 6.33M |
| December 10, 2025 | 26 | 26.21 | 26.21 | 26.38 | 25.92 | 7.93M |
| December 09, 2025 | 26.88 | 26.3 | 26.3 | 27.3 | 26.2 | 19.25M |
| December 08, 2025 | 24.53 | 26.6 | 26.6 | 26.6 | 24.39 | 7.72M |
| December 05, 2025 | 23.95 | 24.18 | 24.18 | 24.2 | 23.52 | 4.03M |
| December 04, 2025 | 25.52 | 23.8 | 23.8 | 25.52 | 23.61 | 3.63M |
| December 03, 2025 | 25.13 | 24.17 | 24.17 | 25.13 | 24.11 | 5.61M |
| December 02, 2025 | 25.48 | 25.14 | 25.14 | 25.48 | 24.96 | 4.31M |
| December 01, 2025 | 26.22 | 25.48 | 25.48 | 26.22 | 25.2 | 8M |
| November 28, 2025 | 25.52 | 26.22 | 26.22 | 26.36 | 25.4 | 7.89M |
| November 27, 2025 | 25.5 | 25.29 | 25.29 | 25.88 | 25.26 | 3.48M |
| November 26, 2025 | 26.06 | 25.66 | 25.66 | 26.44 | 25.61 | 5.08M |
| November 25, 2025 | 25.63 | 26.26 | 26.26 | 26.48 | 25.4 | 8.54M |
| November 24, 2025 | 24.39 | 25.72 | 25.72 | 26.18 | 24.12 | 9.97M |
| November 21, 2025 | 24.7 | 24.08 | 24.08 | 25.05 | 24.03 | 5.45M |
| November 20, 2025 | 25.28 | 25.05 | 25.05 | 25.6 | 24.98 | 4.28M |