25.20
+0.09(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.36 | 25.2 | 25.2 | 25.46 | 24.88 | 7.28M |
| February 12, 2026 | 25.4 | 25.11 | 25.11 | 25.65 | 25.05 | 9.65M |
| February 11, 2026 | 25.5 | 25.57 | 25.57 | 26.26 | 25.4 | 10.53M |
| February 10, 2026 | 25.87 | 25.62 | 25.62 | 26.8 | 25.6 | 15.45M |
| February 09, 2026 | 25.83 | 26.08 | 26.08 | 26.87 | 25.7 | 18.5M |
| February 06, 2026 | 24.81 | 25.82 | 25.82 | 26.23 | 24.63 | 15.82M |
| February 05, 2026 | 25.32 | 25.47 | 25.47 | 26 | 24.83 | 16.99M |
| February 04, 2026 | 24.56 | 25.5 | 25.5 | 25.77 | 24.27 | 18.18M |
| February 03, 2026 | 24.56 | 24.84 | 24.84 | 24.97 | 24.33 | 11.49M |
| February 02, 2026 | 25.8 | 24.15 | 24.15 | 25.82 | 24.03 | 20.26M |
| January 30, 2026 | 24.61 | 25.92 | 25.92 | 26.48 | 24.6 | 29.57M |
| January 29, 2026 | 24.71 | 25.04 | 25.04 | 25.44 | 24.43 | 20.67M |
| January 28, 2026 | 23.67 | 24.69 | 24.69 | 24.88 | 23.65 | 22.53M |
| January 27, 2026 | 23.4 | 23.53 | 23.53 | 23.63 | 22.58 | 7.68M |
| January 26, 2026 | 24.3 | 23.56 | 23.56 | 24.3 | 23.34 | 9.43M |
| January 23, 2026 | 24.17 | 24.3 | 24.3 | 24.38 | 24.11 | 9.04M |
| January 22, 2026 | 24.48 | 24.24 | 24.24 | 24.8 | 24.13 | 9.17M |
| January 21, 2026 | 24 | 24.53 | 24.53 | 24.6 | 23.42 | 15.15M |
| January 20, 2026 | 23.98 | 24.12 | 24.12 | 24.26 | 23.66 | 11.16M |
| January 19, 2026 | 23.85 | 23.98 | 23.98 | 24.29 | 23.81 | 9.35M |
| January 16, 2026 | 24.45 | 23.93 | 23.93 | 24.5 | 23.53 | 14.46M |
| January 15, 2026 | 22.95 | 24.13 | 24.13 | 24.31 | 22.86 | 20.32M |
| January 14, 2026 | 22.98 | 23.22 | 23.22 | 23.7 | 22.73 | 11.4M |
| January 13, 2026 | 23.97 | 22.99 | 22.99 | 23.97 | 22.9 | 11.07M |
| January 12, 2026 | 23.59 | 23.97 | 23.97 | 24.02 | 23.45 | 14.92M |
| January 09, 2026 | 23.48 | 23.85 | 23.85 | 23.85 | 23.33 | 11.55M |
| January 08, 2026 | 23.72 | 23.57 | 23.57 | 24.16 | 23.42 | 14.49M |
| January 07, 2026 | 23.32 | 24.08 | 24.08 | 24.6 | 23.02 | 22.32M |
| January 06, 2026 | 22.41 | 22.61 | 22.61 | 23 | 22.34 | 8.37M |
| January 05, 2026 | 22.11 | 22.44 | 22.44 | 22.44 | 21.83 | 5.65M |
| December 31, 2025 | 21.8 | 21.83 | 21.83 | 22.32 | 21.8 | 4.71M |
| December 30, 2025 | 22.25 | 21.75 | 21.75 | 22.32 | 21.7 | 6.69M |
| December 29, 2025 | 22.8 | 22.26 | 22.26 | 22.8 | 22.16 | 6.45M |
| December 26, 2025 | 23.2 | 22.75 | 22.75 | 23.28 | 22.7 | 8.04M |
| December 25, 2025 | 23.05 | 23.32 | 23.32 | 23.48 | 22.75 | 7.78M |
| December 24, 2025 | 22.92 | 23 | 23 | 23.24 | 22.68 | 6.99M |
| December 23, 2025 | 23.41 | 22.99 | 22.99 | 23.78 | 22.8 | 7.53M |
| December 22, 2025 | 22.97 | 23.55 | 23.55 | 23.8 | 22.9 | 8.17M |
| December 19, 2025 | 23.03 | 22.97 | 22.97 | 23.56 | 22.65 | 4.81M |
| December 18, 2025 | 23.1 | 23.03 | 23.03 | 23.85 | 22.94 | 6.15M |
| December 17, 2025 | 23.91 | 23.41 | 23.41 | 23.91 | 22.74 | 9M |
| December 16, 2025 | 24.48 | 23.86 | 23.86 | 24.49 | 23.28 | 10.83M |
| December 15, 2025 | 24.7 | 24.84 | 24.84 | 25.47 | 24.61 | 15.43M |
| December 12, 2025 | 24.22 | 24.9 | 24.9 | 25.18 | 23.85 | 14.2M |
| December 11, 2025 | 23.91 | 24.44 | 24.44 | 24.86 | 23.52 | 13.24M |
| December 10, 2025 | 23.78 | 23.91 | 23.91 | 24.05 | 23.61 | 6.04M |
| December 09, 2025 | 23.58 | 24.02 | 24.02 | 24.07 | 23.41 | 8.51M |
| December 08, 2025 | 23.39 | 23.58 | 23.58 | 23.76 | 23.27 | 6.08M |
| December 05, 2025 | 23.75 | 23.34 | 23.34 | 23.75 | 22.75 | 3.65M |
| December 04, 2025 | 22.56 | 23.18 | 23.18 | 23.75 | 22.56 | 6.32M |
| December 03, 2025 | 22.56 | 23.98 | 23.98 | 24.19 | 22.56 | 10.44M |
| December 02, 2025 | 23.31 | 23.5 | 23.5 | 23.68 | 23.15 | 6M |
| December 01, 2025 | 22.49 | 23.65 | 23.65 | 24.25 | 22.15 | 12.73M |
| November 28, 2025 | 22.56 | 22.52 | 22.52 | 22.69 | 22.5 | 3.16M |
| November 27, 2025 | 22.54 | 22.62 | 22.62 | 22.97 | 22.49 | 3.08M |
| November 26, 2025 | 23.11 | 22.68 | 22.68 | 23.2 | 22.6 | 5.13M |
| November 25, 2025 | 23.43 | 23.25 | 23.25 | 23.56 | 23.09 | 6.94M |
| November 24, 2025 | 23.3 | 23.38 | 23.38 | 23.5 | 23.01 | 6.91M |
| November 21, 2025 | 22.66 | 22.99 | 22.99 | 23.32 | 22.6 | 7.36M |
| November 20, 2025 | 23.44 | 22.99 | 22.99 | 23.65 | 22.95 | 6.38M |