27.57
-0.8(-2.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.25 | 27.57 | 27.57 | 28.31 | 27.56 | 6.35M |
| February 12, 2026 | 27.29 | 28.37 | 28.37 | 28.59 | 27.29 | 11.24M |
| February 11, 2026 | 27.51 | 27.19 | 27.19 | 28.08 | 27.16 | 5.4M |
| February 10, 2026 | 27.84 | 27.51 | 27.51 | 28.08 | 27.46 | 4.57M |
| February 09, 2026 | 27.77 | 27.89 | 27.89 | 28 | 27.55 | 6.07M |
| February 06, 2026 | 27 | 27.35 | 27.35 | 27.92 | 26.71 | 7.68M |
| February 05, 2026 | 27.69 | 27.22 | 27.22 | 28.54 | 27.06 | 11.2M |
| February 04, 2026 | 27.88 | 27.41 | 27.41 | 28.17 | 27.01 | 5.86M |
| February 03, 2026 | 26.9 | 28.01 | 28.01 | 28.1 | 26.8 | 11.03M |
| February 02, 2026 | 27.37 | 26.57 | 26.57 | 27.62 | 26.54 | 7.09M |
| January 30, 2026 | 27.1 | 27.43 | 27.43 | 27.86 | 26.8 | 8.02M |
| January 29, 2026 | 27.86 | 27.5 | 27.5 | 28.47 | 27.22 | 11.27M |
| January 28, 2026 | 27.65 | 27.77 | 27.77 | 28.35 | 27.4 | 7.73M |
| January 27, 2026 | 27.83 | 27.91 | 27.91 | 28.09 | 26.6 | 8.92M |
| January 26, 2026 | 28.37 | 28.09 | 28.09 | 29.08 | 27.49 | 9.62M |
| January 23, 2026 | 28.61 | 28.3 | 28.3 | 28.86 | 28.2 | 10.54M |
| January 22, 2026 | 29.35 | 28.87 | 28.87 | 29.39 | 28.53 | 12.2M |
| January 21, 2026 | 27.76 | 29.53 | 29.53 | 29.8 | 27.35 | 18.35M |
| January 20, 2026 | 28.91 | 28.06 | 28.06 | 29.15 | 27.76 | 9.81M |
| January 19, 2026 | 27.62 | 28.8 | 28.8 | 29.1 | 27.5 | 13.2M |
| January 16, 2026 | 28.39 | 27.73 | 27.73 | 28.64 | 27.59 | 7.91M |
| January 15, 2026 | 28.09 | 27.9 | 27.9 | 28.22 | 27.56 | 8.12M |
| January 14, 2026 | 27.96 | 28.32 | 28.32 | 29.13 | 27.84 | 15.99M |
| January 13, 2026 | 28.44 | 28.05 | 28.05 | 28.95 | 27.61 | 16.03M |
| January 12, 2026 | 29.9 | 28.7 | 28.7 | 29.9 | 28.13 | 18.7M |
| January 09, 2026 | 26.91 | 28.23 | 28.23 | 28.73 | 26.91 | 17.09M |
| January 08, 2026 | 26.52 | 26.68 | 26.68 | 26.96 | 26.17 | 8.75M |
| January 07, 2026 | 26.19 | 26.59 | 26.59 | 26.69 | 26.03 | 8.87M |
| January 06, 2026 | 26 | 26.23 | 26.23 | 26.7 | 25.9 | 9.56M |
| January 05, 2026 | 25.21 | 26.14 | 26.14 | 26.14 | 25.18 | 8.01M |
| December 31, 2025 | 25.17 | 25.13 | 25.13 | 25.63 | 25.04 | 7.81M |
| December 30, 2025 | 25.5 | 25.07 | 25.07 | 25.9 | 25.01 | 9.91M |
| December 29, 2025 | 26.3 | 25.55 | 25.55 | 26.32 | 25.41 | 9.54M |
| December 26, 2025 | 26.94 | 26.3 | 26.3 | 26.98 | 26.1 | 13.8M |
| December 25, 2025 | 27.8 | 26.93 | 26.93 | 27.95 | 26.81 | 13.52M |
| December 24, 2025 | 25.87 | 28.2 | 28.2 | 28.43 | 25.67 | 20.18M |
| December 23, 2025 | 25.43 | 25.8 | 25.8 | 25.97 | 25.15 | 4.74M |
| December 22, 2025 | 25.35 | 25.5 | 25.5 | 25.76 | 25.27 | 4.16M |
| December 19, 2025 | 24.93 | 25.34 | 25.34 | 25.8 | 24.86 | 5.79M |
| December 18, 2025 | 25.11 | 24.84 | 24.84 | 25.15 | 24.76 | 3.82M |
| December 17, 2025 | 24.58 | 25.36 | 25.36 | 25.42 | 24.3 | 6.14M |
| December 16, 2025 | 25.34 | 24.67 | 24.67 | 25.57 | 24.32 | 5.69M |
| December 15, 2025 | 25.73 | 25.55 | 25.55 | 25.98 | 25.46 | 5.51M |
| December 12, 2025 | 25.13 | 25.94 | 25.94 | 26.83 | 25.13 | 8.09M |
| December 11, 2025 | 26.13 | 25.14 | 25.14 | 26.13 | 25.12 | 4.88M |
| December 10, 2025 | 25.88 | 25.62 | 25.62 | 26.04 | 25.13 | 5.14M |
| December 09, 2025 | 25.74 | 26.02 | 26.02 | 26.97 | 25.74 | 9.65M |
| December 08, 2025 | 25.78 | 25.78 | 25.78 | 25.93 | 25.5 | 3.98M |
| December 05, 2025 | 24.88 | 25.65 | 25.65 | 25.76 | 24.52 | 4.57M |
| December 04, 2025 | 26.3 | 24.88 | 24.88 | 26.3 | 24.58 | 3.67M |
| December 03, 2025 | 26.3 | 25.09 | 25.09 | 26.3 | 24.98 | 4.02M |
| December 02, 2025 | 25.72 | 25.6 | 25.6 | 26.05 | 25.43 | 4.85M |
| December 01, 2025 | 26.47 | 25.95 | 25.95 | 26.64 | 25.75 | 6.5M |
| November 28, 2025 | 26.3 | 26.6 | 26.6 | 26.77 | 26.26 | 4.49M |
| November 27, 2025 | 26.82 | 26.34 | 26.34 | 27.21 | 26.27 | 5.2M |
| November 26, 2025 | 27.38 | 26.9 | 26.9 | 27.8 | 26.81 | 8.51M |
| November 25, 2025 | 25.92 | 27.53 | 27.53 | 28.54 | 25.9 | 18.12M |
| November 24, 2025 | 24.69 | 25.67 | 25.67 | 25.74 | 24.61 | 7.37M |
| November 21, 2025 | 25.72 | 24.6 | 24.6 | 25.8 | 24.6 | 6.99M |
| November 20, 2025 | 25.88 | 25.96 | 25.96 | 26.88 | 25.84 | 9.67M |