25.31
+0.02(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.25 | 25.31 | 25.31 | 25.57 | 25.14 | 2.43M |
| February 12, 2026 | 25.49 | 25.29 | 25.29 | 25.68 | 25.08 | 2.76M |
| February 11, 2026 | 25.54 | 25.44 | 25.44 | 25.85 | 25.3 | 2.49M |
| February 10, 2026 | 25.87 | 25.53 | 25.53 | 25.87 | 25.4 | 2.88M |
| February 09, 2026 | 25 | 25.77 | 25.77 | 26.07 | 24.86 | 4.89M |
| February 06, 2026 | 24.15 | 24.69 | 24.69 | 25.02 | 23.99 | 3.56M |
| February 05, 2026 | 25.24 | 24.3 | 24.3 | 25.24 | 24.22 | 3.83M |
| February 04, 2026 | 25.05 | 25.36 | 25.36 | 25.49 | 24.88 | 3.91M |
| February 03, 2026 | 24.36 | 24.89 | 24.89 | 25.12 | 24.29 | 3.17M |
| February 02, 2026 | 24.51 | 24.24 | 24.24 | 25.06 | 24.05 | 4.09M |
| January 30, 2026 | 24.55 | 24.62 | 24.62 | 24.85 | 23.78 | 5.61M |
| January 29, 2026 | 25.62 | 24.91 | 24.91 | 25.88 | 24.76 | 6.04M |
| January 28, 2026 | 26.28 | 25.82 | 25.82 | 26.73 | 25.72 | 8.98M |
| January 27, 2026 | 25.27 | 26.86 | 26.86 | 27.45 | 24.61 | 12.74M |
| January 26, 2026 | 26.24 | 25.3 | 25.3 | 26.27 | 25.01 | 5.28M |
| January 23, 2026 | 25.37 | 26.24 | 26.24 | 26.36 | 25.16 | 5.64M |
| January 22, 2026 | 25.76 | 25.37 | 25.37 | 25.8 | 25.3 | 3.56M |
| January 21, 2026 | 24.99 | 25.4 | 25.4 | 25.47 | 24.72 | 3.55M |
| January 20, 2026 | 25.42 | 25.03 | 25.03 | 25.88 | 24.83 | 5.1M |
| January 19, 2026 | 24.85 | 25.42 | 25.42 | 26.15 | 24.72 | 6.24M |
| January 16, 2026 | 24.43 | 24.9 | 24.9 | 25.25 | 24.11 | 5.66M |
| January 15, 2026 | 24.17 | 24.35 | 24.35 | 24.47 | 23.89 | 3.16M |
| January 14, 2026 | 24.3 | 24.17 | 24.17 | 24.58 | 23.75 | 4.43M |
| January 13, 2026 | 24.46 | 24.32 | 24.32 | 24.68 | 24.04 | 4.19M |
| January 12, 2026 | 24.56 | 24.46 | 24.46 | 24.56 | 24.17 | 4.2M |
| January 09, 2026 | 24.3 | 24.52 | 24.52 | 24.55 | 24.07 | 4.17M |
| January 08, 2026 | 23.98 | 24.36 | 24.36 | 24.49 | 23.9 | 4.14M |
| January 07, 2026 | 23.75 | 23.98 | 23.98 | 24.25 | 23.54 | 4.07M |
| January 06, 2026 | 23.18 | 23.66 | 23.66 | 23.74 | 23.17 | 2.89M |
| January 05, 2026 | 23.42 | 23.31 | 23.31 | 23.49 | 23.13 | 2.45M |
| December 31, 2025 | 23.18 | 23.19 | 23.19 | 23.33 | 22.67 | 2.99M |
| December 30, 2025 | 23.6 | 23.03 | 23.03 | 23.88 | 23.03 | 2.45M |
| December 29, 2025 | 23.89 | 23.57 | 23.57 | 24.01 | 23.39 | 2.46M |
| December 26, 2025 | 24.24 | 23.64 | 23.64 | 24.39 | 23.59 | 3.55M |
| December 25, 2025 | 24.22 | 24.25 | 24.25 | 24.41 | 23.99 | 4.12M |
| December 24, 2025 | 24.2 | 24.1 | 24.1 | 25.25 | 24.01 | 7.58M |
| December 23, 2025 | 23.33 | 23.7 | 23.7 | 24.12 | 23.22 | 3.22M |
| December 22, 2025 | 23.07 | 23.44 | 23.44 | 23.75 | 22.92 | 2.25M |
| December 19, 2025 | 23.35 | 23.07 | 23.07 | 23.35 | 22.9 | 2.38M |
| December 18, 2025 | 22.64 | 23.12 | 23.12 | 23.38 | 22.64 | 2.48M |
| December 17, 2025 | 22.6 | 22.92 | 22.92 | 22.93 | 21.91 | 2.97M |
| December 16, 2025 | 23.3 | 22.68 | 22.68 | 23.49 | 22.68 | 3.08M |
| December 15, 2025 | 23.53 | 23.45 | 23.45 | 23.64 | 23.11 | 2.42M |
| December 12, 2025 | 23.73 | 23.64 | 23.64 | 24.38 | 23.52 | 3.34M |
| December 11, 2025 | 23.82 | 23.58 | 23.58 | 24.07 | 23.5 | 3.21M |
| December 10, 2025 | 23.95 | 23.73 | 23.73 | 24.08 | 23.5 | 2.44M |
| December 09, 2025 | 24.37 | 24.02 | 24.02 | 24.47 | 23.92 | 2.5M |
| December 08, 2025 | 23.62 | 24.28 | 24.28 | 24.42 | 23.62 | 3.29M |
| December 05, 2025 | 23.33 | 23.62 | 23.62 | 23.66 | 23.05 | 2.29M |
| December 04, 2025 | 24.05 | 23.36 | 23.36 | 24.05 | 23.04 | 3.18M |
| December 03, 2025 | 23.67 | 23.86 | 23.86 | 24.07 | 23.45 | 4.09M |
| December 02, 2025 | 24 | 23.67 | 23.67 | 24 | 23.62 | 2.33M |
| December 01, 2025 | 24.47 | 24.01 | 24.01 | 24.47 | 23.99 | 2.67M |
| November 28, 2025 | 24.05 | 24.29 | 24.29 | 24.39 | 23.72 | 3.21M |
| November 27, 2025 | 23.65 | 24.06 | 24.06 | 24.74 | 23.65 | 5.04M |
| November 26, 2025 | 23.68 | 23.65 | 23.65 | 24.39 | 23.33 | 4.11M |
| November 25, 2025 | 23.6 | 23.72 | 23.72 | 24.25 | 23.54 | 4.27M |
| November 24, 2025 | 23.41 | 23.34 | 23.34 | 23.45 | 22.69 | 3.6M |
| November 21, 2025 | 23.59 | 22.95 | 22.95 | 24.3 | 22.76 | 5.8M |
| November 20, 2025 | 24.56 | 23.86 | 23.86 | 24.79 | 23.8 | 4.79M |