26.79
-1.26(-4.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.4 | 26.79 | 26.79 | 27.95 | 26.6 | 58.22M |
| February 12, 2026 | 28.38 | 28.05 | 28.05 | 28.7 | 27.03 | 68.72M |
| February 11, 2026 | 26.91 | 27.76 | 27.76 | 28.76 | 26.76 | 70.01M |
| February 10, 2026 | 26.36 | 27.15 | 27.15 | 27.99 | 25.95 | 79.48M |
| February 09, 2026 | 26.48 | 26.6 | 26.6 | 26.73 | 25.56 | 68.6M |
| February 06, 2026 | 25 | 25.24 | 25.24 | 26.3 | 24.34 | 60.25M |
| February 05, 2026 | 24.77 | 25.85 | 25.85 | 26.33 | 24.55 | 61.92M |
| February 04, 2026 | 26.45 | 25.84 | 25.84 | 26.75 | 24.99 | 93.79M |
| February 03, 2026 | 25.63 | 27.88 | 27.88 | 28.87 | 25.63 | 118.01M |
| February 02, 2026 | 25.53 | 24.5 | 24.5 | 26.1 | 24.46 | 67.29M |
| January 30, 2026 | 24.01 | 26 | 26 | 26.36 | 23.87 | 92.95M |
| January 29, 2026 | 24.04 | 24.41 | 24.41 | 25.38 | 23.3 | 67.57M |
| January 28, 2026 | 24.79 | 24.28 | 24.28 | 25.78 | 24.25 | 76.21M |
| January 27, 2026 | 24.21 | 23.81 | 23.81 | 24.47 | 23.01 | 54.9M |
| January 26, 2026 | 22.52 | 24.96 | 24.96 | 25.98 | 22.52 | 93.14M |
| January 23, 2026 | 22.21 | 22.45 | 22.45 | 22.62 | 22.07 | 27.37M |
| January 22, 2026 | 21.83 | 22.2 | 22.2 | 22.25 | 21.72 | 25.57M |
| January 21, 2026 | 21.55 | 21.69 | 21.69 | 22.13 | 21.51 | 21.16M |
| January 20, 2026 | 22.45 | 21.81 | 21.81 | 22.65 | 21.51 | 28.52M |
| January 19, 2026 | 22.36 | 22.23 | 22.23 | 22.75 | 22.05 | 23.13M |
| January 16, 2026 | 23.33 | 22.55 | 22.55 | 23.39 | 22.36 | 30.05M |
| January 15, 2026 | 23.81 | 23.32 | 23.32 | 23.92 | 23.01 | 40.37M |
| January 14, 2026 | 23.8 | 24.13 | 24.13 | 25.05 | 23.73 | 62.33M |
| January 13, 2026 | 25.05 | 23.9 | 23.9 | 25.22 | 23.58 | 67.86M |
| January 12, 2026 | 22.57 | 24.65 | 24.65 | 24.66 | 22.33 | 76.25M |
| January 09, 2026 | 20.85 | 22.03 | 22.03 | 22.03 | 20.85 | 42.21M |
| January 08, 2026 | 20.72 | 20.92 | 20.92 | 21.26 | 20.6 | 24.08M |
| January 07, 2026 | 20.85 | 20.72 | 20.72 | 21.12 | 20.59 | 23.21M |
| January 06, 2026 | 20.8 | 20.9 | 20.9 | 20.97 | 20.58 | 28.96M |
| January 05, 2026 | 20.33 | 20.83 | 20.83 | 20.95 | 20.21 | 31.25M |
| December 31, 2025 | 20 | 20.24 | 20.24 | 20.51 | 19.96 | 24.56M |
| December 30, 2025 | 19.97 | 20 | 20 | 20.26 | 19.81 | 24.18M |
| December 29, 2025 | 19.73 | 19.68 | 19.67 | 19.84 | 19.59 | 9.26M |
| December 26, 2025 | 19.93 | 19.74 | 19.74 | 19.96 | 19.57 | 12.47M |
| December 25, 2025 | 19.51 | 19.86 | 19.86 | 19.97 | 19.44 | 15.83M |
| December 24, 2025 | 19.3 | 19.4 | 19.4 | 19.47 | 19.15 | 11.27M |
| December 23, 2025 | 19.3 | 19.3 | 19.3 | 19.46 | 19.12 | 11.76M |
| December 22, 2025 | 19.25 | 19.27 | 19.27 | 19.44 | 19.17 | 11.64M |
| December 19, 2025 | 18.99 | 19.25 | 19.25 | 19.39 | 18.99 | 9.8M |
| December 18, 2025 | 18.84 | 18.98 | 18.98 | 19.4 | 18.81 | 11.15M |
| December 17, 2025 | 18.67 | 19 | 19 | 19.04 | 18.51 | 11.99M |
| December 16, 2025 | 18.93 | 18.66 | 18.66 | 19.05 | 18.46 | 11.94M |
| December 15, 2025 | 19.22 | 18.98 | 18.98 | 19.36 | 18.97 | 10.26M |
| December 12, 2025 | 19.25 | 19.32 | 19.32 | 19.48 | 19.08 | 9.65M |
| December 11, 2025 | 19.76 | 19.23 | 19.23 | 19.81 | 19.23 | 10.68M |
| December 10, 2025 | 19.77 | 19.74 | 19.74 | 19.82 | 19.48 | 9.86M |
| December 09, 2025 | 19.65 | 19.83 | 19.83 | 20.12 | 19.63 | 14.69M |
| December 08, 2025 | 19.76 | 19.76 | 19.76 | 19.94 | 19.69 | 14.13M |
| December 05, 2025 | 19.36 | 19.75 | 19.75 | 19.77 | 19.23 | 12.53M |
| December 04, 2025 | 20.1 | 19.36 | 19.36 | 20.1 | 19.23 | 9.11M |
| December 03, 2025 | 20.09 | 19.5 | 19.5 | 20.18 | 19.39 | 14.81M |
| December 02, 2025 | 20.55 | 20.09 | 20.09 | 20.7 | 20.07 | 13.11M |
| December 01, 2025 | 20.09 | 20.56 | 20.56 | 20.63 | 20.09 | 13.23M |
| November 28, 2025 | 20.1 | 20.22 | 20.22 | 20.31 | 20.02 | 9.74M |
| November 27, 2025 | 20.49 | 20.18 | 20.18 | 20.69 | 20.15 | 13.87M |
| November 26, 2025 | 20.55 | 20.38 | 20.38 | 20.75 | 20.32 | 15.74M |
| November 25, 2025 | 20.45 | 20.66 | 20.66 | 20.9 | 20.41 | 27.94M |
| November 24, 2025 | 19.78 | 20.47 | 20.47 | 20.58 | 19.65 | 23.42M |
| November 21, 2025 | 19.64 | 19.72 | 19.72 | 19.99 | 19.39 | 19.67M |
| November 20, 2025 | 20.09 | 19.85 | 19.85 | 20.16 | 19.82 | 9.4M |