26.31
-0.1(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.28 | 26.31 | 26.31 | 26.55 | 26.08 | 5.55M |
| February 12, 2026 | 26.35 | 26.41 | 26.41 | 26.48 | 26.22 | 4.33M |
| February 11, 2026 | 26.25 | 26.22 | 26.22 | 26.64 | 26.2 | 5.49M |
| February 10, 2026 | 25.96 | 26.28 | 26.28 | 26.6 | 25.82 | 7.32M |
| February 09, 2026 | 26 | 25.88 | 25.88 | 26.07 | 25.6 | 5.62M |
| February 06, 2026 | 25.5 | 25.7 | 25.7 | 26.08 | 25.4 | 5.96M |
| February 05, 2026 | 25.81 | 25.72 | 25.72 | 25.97 | 25.49 | 6.01M |
| February 04, 2026 | 25.68 | 25.9 | 25.9 | 25.93 | 25.54 | 5.47M |
| February 03, 2026 | 25.48 | 25.79 | 25.79 | 25.85 | 25.25 | 6.78M |
| February 02, 2026 | 25.49 | 25.13 | 25.13 | 25.88 | 25.1 | 7.1M |
| January 30, 2026 | 25.87 | 25.79 | 25.79 | 26.14 | 25.26 | 6.76M |
| January 29, 2026 | 26.53 | 25.95 | 25.95 | 26.69 | 25.78 | 9.09M |
| January 28, 2026 | 27.1 | 26.59 | 26.59 | 27.13 | 26.4 | 9.07M |
| January 27, 2026 | 27.16 | 26.91 | 26.91 | 27.2 | 26.25 | 9.21M |
| January 26, 2026 | 28.08 | 27.16 | 27.16 | 28.09 | 27 | 10.39M |
| January 23, 2026 | 27.28 | 28.08 | 28.08 | 28.35 | 27.18 | 12.53M |
| January 22, 2026 | 27.42 | 27.22 | 27.22 | 27.65 | 27.11 | 6.23M |
| January 21, 2026 | 27.12 | 27.43 | 27.43 | 27.61 | 27.04 | 6.69M |
| January 20, 2026 | 27.4 | 27.35 | 27.35 | 27.62 | 27.03 | 7.6M |
| January 19, 2026 | 27.5 | 27.39 | 27.39 | 27.7 | 27.34 | 6.83M |
| January 16, 2026 | 27.15 | 27.48 | 27.48 | 27.86 | 27.14 | 9.48M |
| January 15, 2026 | 26.78 | 27.18 | 27.18 | 27.37 | 26.66 | 8.14M |
| January 14, 2026 | 27.28 | 26.78 | 26.78 | 27.56 | 26.47 | 15.13M |
| January 13, 2026 | 27.43 | 27.38 | 27.38 | 28 | 27.06 | 11.21M |
| January 12, 2026 | 27.66 | 27.4 | 27.4 | 27.95 | 27.03 | 12.04M |
| January 09, 2026 | 27.17 | 27.56 | 27.56 | 27.8 | 27.08 | 12.47M |
| January 08, 2026 | 26.89 | 27.22 | 27.22 | 27.77 | 26.83 | 11.62M |
| January 07, 2026 | 26.74 | 27.1 | 27.1 | 27.63 | 26.62 | 14.85M |
| January 06, 2026 | 26.18 | 26.96 | 26.96 | 27.24 | 26.12 | 16.25M |
| January 05, 2026 | 26.07 | 26.17 | 26.17 | 26.31 | 25.8 | 8.01M |
| December 31, 2025 | 26.3 | 26.06 | 26.06 | 26.35 | 26 | 6.45M |
| December 30, 2025 | 25.45 | 26.3 | 26.3 | 26.44 | 25.38 | 10.87M |
| December 29, 2025 | 25.69 | 25.65 | 25.65 | 25.87 | 25.45 | 5.8M |
| December 26, 2025 | 25.8 | 25.73 | 25.73 | 26 | 25.6 | 8.12M |
| December 25, 2025 | 25.43 | 25.9 | 25.9 | 25.94 | 25.38 | 8.55M |
| December 24, 2025 | 25.3 | 25.46 | 25.46 | 25.54 | 25.17 | 5.45M |
| December 23, 2025 | 25.07 | 25.31 | 25.31 | 25.36 | 25.03 | 5.96M |
| December 22, 2025 | 24.99 | 25.16 | 25.16 | 25.38 | 24.91 | 6.94M |
| December 19, 2025 | 24.39 | 25.06 | 25.06 | 25.23 | 24.39 | 8.07M |
| December 18, 2025 | 24.38 | 24.33 | 24.33 | 24.63 | 24.33 | 3.85M |
| December 17, 2025 | 24.23 | 24.58 | 24.58 | 24.65 | 24.02 | 5.5M |
| December 16, 2025 | 24.52 | 24.18 | 24.18 | 24.61 | 23.95 | 6.53M |
| December 15, 2025 | 24.9 | 24.52 | 24.52 | 25.04 | 24.51 | 5.72M |
| December 12, 2025 | 24.9 | 24.89 | 24.89 | 25.17 | 24.77 | 5.99M |
| December 11, 2025 | 25.3 | 24.85 | 24.85 | 25.3 | 24.82 | 5.94M |
| December 10, 2025 | 25.18 | 25.28 | 25.28 | 25.41 | 25 | 5.57M |
| December 09, 2025 | 25.41 | 25.18 | 25.18 | 25.42 | 24.97 | 7.83M |
| December 08, 2025 | 25.59 | 25.45 | 25.45 | 25.68 | 25.17 | 8.21M |
| December 05, 2025 | 25.15 | 25.48 | 25.48 | 25.58 | 24.95 | 8.72M |
| December 04, 2025 | 24 | 25.27 | 25.27 | 25.37 | 24 | 9.13M |
| December 03, 2025 | 24.88 | 24.97 | 24.97 | 25.09 | 24.71 | 7.49M |
| December 02, 2025 | 24.8 | 24.85 | 24.85 | 24.95 | 24.69 | 6.42M |
| December 01, 2025 | 24.31 | 24.81 | 24.81 | 24.91 | 24.27 | 9.34M |
| November 28, 2025 | 24 | 24.3 | 24.3 | 24.34 | 23.85 | 5.77M |
| November 27, 2025 | 23.87 | 24.04 | 24.04 | 24.3 | 23.83 | 6.57M |
| November 26, 2025 | 23.73 | 23.84 | 23.84 | 24.08 | 23.68 | 4.85M |
| November 25, 2025 | 23.93 | 23.8 | 23.8 | 24.03 | 23.73 | 6.13M |
| November 24, 2025 | 23.38 | 23.79 | 23.79 | 23.92 | 23.21 | 5.45M |
| November 21, 2025 | 23.73 | 23.2 | 23.2 | 23.85 | 23.2 | 8.63M |
| November 20, 2025 | 24.01 | 23.85 | 23.85 | 24.11 | 23.83 | 4.34M |