28.00
-0.23(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.44 | 28 | 28 | 28.75 | 27.1 | 25.25M |
| February 12, 2026 | 27.6 | 28.23 | 28.23 | 28.88 | 27.36 | 32.63M |
| February 11, 2026 | 28.32 | 27.66 | 27.66 | 28.38 | 27.11 | 27.13M |
| February 10, 2026 | 27.21 | 27.95 | 27.95 | 28.49 | 27.1 | 56.66M |
| February 09, 2026 | 22.72 | 26.62 | 26.62 | 26.62 | 22.72 | 58.08M |
| February 06, 2026 | 22.5 | 22.18 | 22.18 | 22.95 | 21.9 | 17.23M |
| February 05, 2026 | 23.06 | 22.77 | 22.77 | 23.36 | 22.26 | 20.62M |
| February 04, 2026 | 23.17 | 23.51 | 23.51 | 23.74 | 22.85 | 25.85M |
| February 03, 2026 | 22.11 | 23.67 | 23.67 | 23.7 | 21.91 | 32.7M |
| February 02, 2026 | 22.45 | 21.53 | 21.53 | 22.55 | 21.5 | 19.12M |
| January 30, 2026 | 21.38 | 22.67 | 22.67 | 23.01 | 21.2 | 28.08M |
| January 29, 2026 | 22 | 22.69 | 22.69 | 24.18 | 21.86 | 34.76M |
| January 28, 2026 | 22.54 | 22.18 | 22.18 | 23.1 | 21.84 | 22.53M |
| January 27, 2026 | 21.52 | 22.53 | 22.53 | 23.29 | 20.9 | 32.32M |
| January 26, 2026 | 22.8 | 21.69 | 21.69 | 23.25 | 21.5 | 27.24M |
| January 23, 2026 | 22.23 | 22.4 | 22.4 | 23.35 | 21.74 | 34.13M |
| January 22, 2026 | 22.92 | 22.4 | 22.4 | 23.63 | 21.75 | 53.81M |
| January 21, 2026 | 19.86 | 21.09 | 21.09 | 21.68 | 19.56 | 38.94M |
| January 20, 2026 | 20.78 | 20.06 | 20.06 | 20.89 | 19.83 | 18.58M |
| January 19, 2026 | 20.67 | 20.85 | 20.85 | 21.07 | 20.28 | 25.64M |
| January 16, 2026 | 19.51 | 20.92 | 20.92 | 21.21 | 19.31 | 48.22M |
| January 15, 2026 | 18.24 | 18.72 | 18.72 | 18.77 | 18.06 | 12.49M |
| January 14, 2026 | 18.5 | 18.42 | 18.42 | 18.85 | 18.05 | 15.96M |
| January 13, 2026 | 18.94 | 18.34 | 18.34 | 18.99 | 18.28 | 15.47M |
| January 12, 2026 | 19.14 | 19.03 | 19.03 | 19.24 | 18.73 | 18.27M |
| January 09, 2026 | 18.43 | 19.02 | 19.02 | 19.88 | 18.43 | 24.67M |
| January 08, 2026 | 18.32 | 18.42 | 18.42 | 18.65 | 18.27 | 21.6M |
| January 07, 2026 | 17.35 | 18.31 | 18.31 | 18.85 | 17.24 | 33.03M |
| January 06, 2026 | 17.05 | 17.23 | 17.23 | 17.39 | 16.97 | 8.6M |
| January 05, 2026 | 16.73 | 17.08 | 17.08 | 17.16 | 16.62 | 7.91M |
| December 31, 2025 | 16.99 | 16.71 | 16.71 | 17.42 | 16.64 | 6.81M |
| December 30, 2025 | 16.7 | 16.6 | 16.6 | 16.95 | 16.58 | 4.68M |
| December 29, 2025 | 16.75 | 16.7 | 16.7 | 16.84 | 16.54 | 5.83M |
| December 26, 2025 | 17.22 | 16.73 | 16.73 | 17.25 | 16.7 | 7.79M |
| December 25, 2025 | 16.51 | 17.06 | 17.06 | 17.15 | 16.46 | 10.09M |
| December 24, 2025 | 16.34 | 16.55 | 16.55 | 16.58 | 16.33 | 5.79M |
| December 23, 2025 | 16.22 | 16.33 | 16.33 | 16.54 | 16.09 | 6.9M |
| December 22, 2025 | 15.95 | 16.27 | 16.27 | 16.49 | 15.9 | 7.16M |
| December 19, 2025 | 15.75 | 15.78 | 15.78 | 16 | 15.75 | 3.77M |
| December 18, 2025 | 15.65 | 15.77 | 15.77 | 16 | 15.64 | 4.28M |
| December 17, 2025 | 15.62 | 15.79 | 15.79 | 15.8 | 15.23 | 5.51M |
| December 16, 2025 | 15.79 | 15.64 | 15.64 | 15.89 | 15.51 | 5.6M |
| December 15, 2025 | 16.28 | 15.87 | 15.87 | 16.33 | 15.81 | 4.66M |
| December 12, 2025 | 16.06 | 16.21 | 16.21 | 16.37 | 15.95 | 4.73M |
| December 11, 2025 | 16.23 | 16.06 | 16.06 | 16.45 | 16.05 | 6.96M |
| December 10, 2025 | 15.99 | 16.19 | 16.19 | 16.24 | 15.9 | 4.18M |
| December 09, 2025 | 16.06 | 15.99 | 15.99 | 16.23 | 15.98 | 3.57M |
| December 08, 2025 | 16.02 | 16.18 | 16.18 | 16.33 | 15.99 | 4.58M |
| December 05, 2025 | 15.65 | 16.01 | 16.01 | 16.08 | 15.49 | 4.36M |
| December 04, 2025 | 15.57 | 15.7 | 15.7 | 15.84 | 15.45 | 3.16M |
| December 03, 2025 | 15.91 | 15.74 | 15.74 | 15.98 | 15.61 | 4.52M |
| December 02, 2025 | 16.16 | 15.91 | 15.91 | 16.2 | 15.85 | 4.53M |
| December 01, 2025 | 15.82 | 16.23 | 16.23 | 16.34 | 15.72 | 6.41M |
| November 28, 2025 | 15.57 | 15.86 | 15.86 | 15.87 | 15.55 | 4.32M |
| November 27, 2025 | 15.49 | 15.61 | 15.61 | 15.92 | 15.49 | 4.1M |
| November 26, 2025 | 15.79 | 15.49 | 15.49 | 15.82 | 15.46 | 3.91M |
| November 25, 2025 | 15.75 | 15.74 | 15.74 | 16.03 | 15.63 | 4.56M |
| November 24, 2025 | 15.31 | 15.63 | 15.63 | 15.73 | 15.31 | 5.63M |
| November 21, 2025 | 15.65 | 15.16 | 15.16 | 15.88 | 15.09 | 8.17M |
| November 20, 2025 | 16.22 | 15.9 | 15.9 | 16.38 | 15.83 | 7.07M |