27.56
-0.92(-3.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.29 | 27.56 | 27.56 | 28.62 | 27.45 | 4.08M |
| February 12, 2026 | 27.91 | 28.48 | 28.48 | 28.95 | 27.8 | 7.39M |
| February 11, 2026 | 27.83 | 27.65 | 27.65 | 28.12 | 27.6 | 3.35M |
| February 10, 2026 | 27.74 | 27.81 | 27.81 | 28.38 | 27.55 | 4.57M |
| February 09, 2026 | 27.55 | 27.74 | 27.74 | 27.86 | 27.09 | 4.53M |
| February 06, 2026 | 26.8 | 27.26 | 27.26 | 27.48 | 26.38 | 7.12M |
| February 05, 2026 | 28.85 | 27.04 | 27.04 | 28.86 | 26.92 | 8.78M |
| February 04, 2026 | 28.94 | 28.88 | 28.88 | 29 | 28.35 | 6.17M |
| February 03, 2026 | 27.5 | 28.94 | 28.94 | 29 | 27.06 | 9.84M |
| February 02, 2026 | 27.52 | 27.23 | 27.23 | 28.15 | 27.2 | 6.61M |
| January 30, 2026 | 27.32 | 27.55 | 27.55 | 27.85 | 26.73 | 6.56M |
| January 29, 2026 | 28.09 | 27.66 | 27.66 | 28.31 | 27.34 | 8.02M |
| January 28, 2026 | 27.89 | 28.42 | 28.42 | 29.55 | 27.7 | 13.44M |
| January 27, 2026 | 27.99 | 27.51 | 27.51 | 28.06 | 26.59 | 6.5M |
| January 26, 2026 | 28.14 | 28.19 | 28.19 | 28.97 | 27.66 | 9M |
| January 23, 2026 | 26.98 | 28.14 | 28.14 | 28.27 | 26.63 | 10.23M |
| January 22, 2026 | 27.25 | 26.97 | 26.97 | 27.5 | 26.9 | 4.66M |
| January 21, 2026 | 27.17 | 27.23 | 27.23 | 27.53 | 26.96 | 6.23M |
| January 20, 2026 | 27.91 | 27.37 | 27.37 | 28.2 | 27.28 | 7.87M |
| January 19, 2026 | 27.02 | 27.9 | 27.9 | 28.63 | 26.85 | 11.52M |
| January 16, 2026 | 27.31 | 27.18 | 27.18 | 27.7 | 26.8 | 12.41M |
| January 15, 2026 | 25.96 | 26.37 | 26.37 | 26.89 | 25.88 | 6.7M |
| January 14, 2026 | 26.6 | 26.16 | 26.16 | 27.76 | 25.6 | 11.28M |
| January 13, 2026 | 26.9 | 26.54 | 26.54 | 27.08 | 26.25 | 9.96M |
| January 12, 2026 | 26.42 | 27.04 | 27.04 | 27.29 | 25.91 | 12.88M |
| January 09, 2026 | 25.55 | 26.07 | 26.07 | 26.59 | 25.5 | 12.89M |
| January 08, 2026 | 24.75 | 25.55 | 25.55 | 25.85 | 24.6 | 12.09M |
| January 07, 2026 | 24.71 | 24.83 | 24.83 | 25.08 | 24.58 | 7.38M |
| January 06, 2026 | 24.1 | 24.84 | 24.84 | 24.99 | 24 | 11.49M |
| January 05, 2026 | 23.28 | 23.98 | 23.98 | 24.23 | 23.09 | 7.43M |
| December 31, 2025 | 23.07 | 23.08 | 23.08 | 23.26 | 22.81 | 3.25M |
| December 30, 2025 | 23.2 | 23.04 | 23.04 | 23.27 | 23 | 2.47M |
| December 29, 2025 | 23.31 | 23.2 | 23.2 | 23.55 | 23.06 | 3.69M |
| December 26, 2025 | 23.23 | 23.39 | 23.39 | 23.57 | 23.06 | 4.58M |
| December 25, 2025 | 23.13 | 23.16 | 23.16 | 23.17 | 22.93 | 3.04M |
| December 24, 2025 | 22.51 | 23.09 | 23.09 | 23.1 | 22.51 | 5.39M |
| December 23, 2025 | 22.74 | 22.62 | 22.62 | 22.8 | 22.52 | 3.01M |
| December 22, 2025 | 22.63 | 22.73 | 22.73 | 22.8 | 22.51 | 3.67M |
| December 19, 2025 | 22.92 | 22.62 | 22.62 | 22.93 | 22.45 | 5.67M |
| December 18, 2025 | 22.54 | 22.7 | 22.7 | 22.92 | 22.28 | 4.41M |
| December 17, 2025 | 22.37 | 22.6 | 22.6 | 22.6 | 21.92 | 4.6M |
| December 16, 2025 | 22.78 | 22.49 | 22.49 | 22.85 | 22.27 | 3.51M |
| December 15, 2025 | 22.99 | 22.87 | 22.87 | 23.2 | 22.81 | 3.71M |
| December 12, 2025 | 22.54 | 23.13 | 23.13 | 23.29 | 22.53 | 5.53M |
| December 11, 2025 | 22.7 | 22.54 | 22.54 | 23.04 | 22.53 | 3.41M |
| December 10, 2025 | 22.8 | 22.67 | 22.67 | 22.8 | 22.47 | 2.56M |
| December 09, 2025 | 22.98 | 22.78 | 22.78 | 23.11 | 22.76 | 2.91M |
| December 08, 2025 | 22.88 | 23.07 | 23.07 | 23.21 | 22.73 | 4.53M |
| December 05, 2025 | 22.53 | 22.83 | 22.83 | 22.89 | 22.42 | 2.29M |
| December 04, 2025 | 22.79 | 22.55 | 22.55 | 22.79 | 22.32 | 1.84M |
| December 03, 2025 | 22.86 | 22.6 | 22.6 | 22.89 | 22.54 | 2.17M |
| December 02, 2025 | 22.95 | 22.78 | 22.78 | 22.95 | 22.64 | 2.54M |
| December 01, 2025 | 23.03 | 22.91 | 22.91 | 23.22 | 22.85 | 3.39M |
| November 28, 2025 | 22.79 | 23 | 23 | 23.03 | 22.7 | 2.92M |
| November 27, 2025 | 22.41 | 22.89 | 22.89 | 23.29 | 22.32 | 6.78M |
| November 26, 2025 | 22.52 | 22.28 | 22.28 | 22.74 | 22.23 | 3.88M |
| November 25, 2025 | 22.72 | 22.53 | 22.53 | 22.98 | 22.46 | 4.31M |
| November 24, 2025 | 22.45 | 22.58 | 22.58 | 22.7 | 22.22 | 3.8M |
| November 21, 2025 | 23.17 | 22.27 | 22.27 | 23.28 | 22.1 | 7.36M |
| November 20, 2025 | 23.86 | 23.46 | 23.46 | 24.04 | 23.34 | 4.61M |