26.86
-0.39(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.22 | 26.86 | 26.86 | 27.49 | 26.86 | 9M |
| February 12, 2026 | 27.4 | 27.25 | 27.25 | 27.43 | 26.92 | 11.04M |
| February 11, 2026 | 27.4 | 27.38 | 27.38 | 27.58 | 27.13 | 11.95M |
| February 10, 2026 | 27.1 | 27.5 | 27.5 | 27.58 | 26.91 | 15.14M |
| February 09, 2026 | 27.1 | 27.1 | 27.1 | 27.43 | 26.98 | 11.03M |
| February 06, 2026 | 26.5 | 26.78 | 26.78 | 27.05 | 26.24 | 10.69M |
| February 05, 2026 | 26.75 | 26.71 | 26.71 | 26.96 | 26.5 | 9.99M |
| February 04, 2026 | 26.52 | 27.02 | 27.02 | 27.24 | 26.41 | 14.5M |
| February 03, 2026 | 26.49 | 26.76 | 26.76 | 26.84 | 26.32 | 10.93M |
| February 02, 2026 | 26.7 | 26.11 | 26.11 | 27 | 26.11 | 11.04M |
| January 30, 2026 | 27.3 | 26.6 | 26.6 | 27.4 | 26.56 | 15.13M |
| January 29, 2026 | 27.31 | 27.47 | 27.47 | 28.23 | 26.63 | 21.51M |
| January 28, 2026 | 28 | 27.48 | 27.48 | 28.28 | 27.48 | 14.35M |
| January 27, 2026 | 27.76 | 27.69 | 27.69 | 28.08 | 26.96 | 12.29M |
| January 26, 2026 | 28.38 | 27.87 | 27.87 | 28.53 | 27.46 | 18.95M |
| January 23, 2026 | 27.76 | 28.44 | 28.44 | 28.55 | 27.65 | 16.93M |
| January 22, 2026 | 28.2 | 27.75 | 27.75 | 28.35 | 27.68 | 12.27M |
| January 21, 2026 | 27.59 | 27.67 | 27.67 | 28.1 | 27.51 | 14.75M |
| January 20, 2026 | 28.84 | 27.69 | 27.69 | 28.94 | 27.5 | 19.81M |
| January 19, 2026 | 28.51 | 28.85 | 28.85 | 29.06 | 28.31 | 15.44M |
| January 16, 2026 | 29.35 | 28.8 | 28.8 | 29.4 | 28.25 | 23.38M |
| January 15, 2026 | 29.98 | 29.2 | 29.2 | 29.98 | 28.84 | 32.31M |
| January 14, 2026 | 28.84 | 30.07 | 30.07 | 31.11 | 28.62 | 63.47M |
| January 13, 2026 | 29.5 | 28.8 | 28.8 | 29.55 | 28.41 | 40.24M |
| January 12, 2026 | 27.9 | 29.4 | 29.4 | 29.48 | 27.81 | 46.78M |
| January 09, 2026 | 26.93 | 27.67 | 27.67 | 27.79 | 26.83 | 29.23M |
| January 08, 2026 | 26.89 | 26.9 | 26.9 | 27.24 | 26.79 | 16.06M |
| January 07, 2026 | 27.5 | 27.08 | 27.08 | 27.67 | 26.91 | 29.27M |
| January 06, 2026 | 26.56 | 27.88 | 27.88 | 27.99 | 26.45 | 42.26M |
| January 05, 2026 | 27.73 | 26.67 | 26.67 | 27.75 | 26.11 | 36.67M |
| December 31, 2025 | 26.93 | 27.73 | 27.73 | 28.1 | 26.65 | 44.2M |
| December 30, 2025 | 27.3 | 26.95 | 26.95 | 27.99 | 26.78 | 52.78M |
| December 29, 2025 | 25.93 | 27.07 | 27.07 | 27.39 | 25.54 | 46.51M |
| December 26, 2025 | 25.81 | 25.93 | 25.93 | 26.3 | 25.78 | 19.63M |
| December 25, 2025 | 25.96 | 26.09 | 26.09 | 26.45 | 25.58 | 29.55M |
| December 24, 2025 | 24.31 | 25.45 | 25.45 | 25.74 | 24.31 | 23.64M |
| December 23, 2025 | 25.1 | 24.47 | 24.47 | 25.18 | 24.39 | 14.01M |
| December 22, 2025 | 24.91 | 25.28 | 25.28 | 25.76 | 24.86 | 17.35M |
| December 19, 2025 | 24.69 | 24.81 | 24.81 | 25.17 | 24.58 | 11.3M |
| December 18, 2025 | 24.72 | 24.69 | 24.69 | 25.08 | 24.63 | 9.91M |
| December 17, 2025 | 24.5 | 24.86 | 24.86 | 25.05 | 23.98 | 15.26M |
| December 16, 2025 | 23.96 | 24.71 | 24.71 | 25.14 | 23.57 | 18.78M |
| December 15, 2025 | 24.29 | 24.04 | 24.04 | 24.61 | 24.03 | 6.44M |
| December 12, 2025 | 24.23 | 24.32 | 24.32 | 24.53 | 24.16 | 6.22M |
| December 11, 2025 | 24.91 | 24.21 | 24.21 | 24.91 | 24.2 | 6.52M |
| December 10, 2025 | 24.5 | 24.85 | 24.85 | 24.95 | 24.36 | 6.77M |
| December 09, 2025 | 25.02 | 24.65 | 24.65 | 25.15 | 24.62 | 7.21M |
| December 08, 2025 | 24.75 | 25.2 | 25.2 | 25.4 | 24.68 | 13.2M |
| December 05, 2025 | 24.37 | 24.75 | 24.75 | 24.9 | 24.08 | 11.61M |
| December 04, 2025 | 24.3 | 24.3 | 24.3 | 24.56 | 24.03 | 6.66M |
| December 03, 2025 | 24.97 | 24.36 | 24.36 | 25.04 | 24.32 | 7.09M |
| December 02, 2025 | 25.33 | 24.9 | 24.9 | 25.36 | 24.89 | 6.13M |
| December 01, 2025 | 25.42 | 25.35 | 25.35 | 25.6 | 25.33 | 7.06M |
| November 28, 2025 | 25.38 | 25.52 | 25.52 | 25.63 | 25.23 | 5.78M |
| November 27, 2025 | 25.6 | 25.43 | 25.43 | 25.85 | 25.39 | 5.97M |
| November 26, 2025 | 25.68 | 25.62 | 25.62 | 26.1 | 25.55 | 7.64M |
| November 25, 2025 | 25.57 | 25.77 | 25.77 | 26.13 | 25.43 | 11.36M |
| November 24, 2025 | 24.45 | 25.38 | 25.38 | 25.72 | 24.2 | 14.65M |
| November 21, 2025 | 25.18 | 24.26 | 24.26 | 25.28 | 24.09 | 12M |
| November 20, 2025 | 25.68 | 25.22 | 25.22 | 25.82 | 25.2 | 6.56M |