27.79
-1.27(-4.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.06 | 27.79 | 27.79 | 29.5 | 27.7 | 5M |
| February 12, 2026 | 26.79 | 29.06 | 29.06 | 30.64 | 26.75 | 9.44M |
| February 11, 2026 | 26.28 | 26.66 | 26.66 | 26.84 | 26.08 | 2.19M |
| February 10, 2026 | 26.13 | 26.43 | 26.43 | 26.72 | 25.74 | 2.42M |
| February 09, 2026 | 26.35 | 26.24 | 26.24 | 26.8 | 25.8 | 2.84M |
| February 06, 2026 | 25.5 | 26.34 | 26.34 | 26.97 | 25 | 4.01M |
| February 05, 2026 | 26.3 | 25.73 | 25.73 | 26.88 | 25.45 | 4.31M |
| February 04, 2026 | 27.12 | 26.38 | 26.38 | 27.19 | 25.85 | 4.55M |
| February 03, 2026 | 24.99 | 26.85 | 26.85 | 28.27 | 24.5 | 9.55M |
| February 02, 2026 | 24.33 | 24.58 | 24.58 | 25.4 | 23.99 | 5.16M |
| January 30, 2026 | 23.39 | 24.45 | 24.45 | 24.5 | 22.83 | 4.9M |
| January 29, 2026 | 23.99 | 23.48 | 23.48 | 24.19 | 23.2 | 3.89M |
| January 28, 2026 | 25.16 | 24.29 | 24.29 | 25.37 | 23.8 | 5.75M |
| January 27, 2026 | 23.9 | 25.05 | 25.05 | 25.58 | 22.5 | 9.34M |
| January 26, 2026 | 25.97 | 23.88 | 23.88 | 25.97 | 23.6 | 4.39M |
| January 23, 2026 | 25.23 | 25.46 | 25.46 | 25.66 | 24.58 | 3.34M |
| January 22, 2026 | 24.59 | 25.14 | 25.14 | 25.84 | 24.17 | 5.4M |
| January 21, 2026 | 22.4 | 24.47 | 24.47 | 24.8 | 22.32 | 7.22M |
| January 20, 2026 | 22.3 | 22.57 | 22.57 | 22.65 | 21.84 | 3.84M |
| January 19, 2026 | 22.35 | 22.32 | 22.32 | 22.7 | 21.95 | 2.63M |
| January 16, 2026 | 22.87 | 22.17 | 22.17 | 22.87 | 21.7 | 4.08M |
| January 15, 2026 | 23.21 | 22.63 | 22.63 | 23.39 | 22.36 | 3.28M |
| January 14, 2026 | 23.07 | 23.2 | 23.2 | 24.17 | 22.7 | 5.44M |
| January 13, 2026 | 23.66 | 23.15 | 23.15 | 23.71 | 22.73 | 5.93M |
| January 12, 2026 | 21.19 | 23.72 | 23.72 | 24.75 | 20.71 | 10.58M |
| January 09, 2026 | 21.55 | 21.15 | 21.15 | 21.55 | 20.7 | 4.19M |
| January 08, 2026 | 19.72 | 21.53 | 21.53 | 21.96 | 19.72 | 6.59M |
| January 07, 2026 | 19.98 | 19.82 | 19.82 | 20.15 | 19.65 | 2.7M |
| January 06, 2026 | 20 | 19.84 | 19.84 | 20.1 | 19.62 | 3.11M |
| January 05, 2026 | 19.59 | 19.99 | 19.99 | 20.28 | 19.5 | 3.57M |
| December 31, 2025 | 19.98 | 19.61 | 19.61 | 20.12 | 19.41 | 2.56M |
| December 30, 2025 | 19.92 | 19.67 | 19.67 | 20.2 | 19.64 | 3.26M |
| December 29, 2025 | 19.46 | 20.15 | 20.15 | 20.33 | 19.2 | 4.69M |
| December 26, 2025 | 19.67 | 19.65 | 19.65 | 19.76 | 19.29 | 3.79M |
| December 25, 2025 | 20.48 | 19.77 | 19.77 | 20.54 | 19.65 | 5.47M |
| December 24, 2025 | 19.1 | 20.47 | 20.47 | 20.55 | 19 | 8.17M |
| December 23, 2025 | 18.6 | 19.12 | 19.12 | 19.22 | 18.07 | 6.07M |
| December 22, 2025 | 18.06 | 18.45 | 18.45 | 18.76 | 18 | 5.52M |
| December 19, 2025 | 17.05 | 17.9 | 17.9 | 17.95 | 17.02 | 4.71M |
| December 18, 2025 | 16.66 | 17.16 | 17.16 | 17.6 | 16.61 | 4.14M |
| December 17, 2025 | 16.45 | 16.68 | 16.68 | 16.84 | 16.21 | 3.29M |
| December 16, 2025 | 16.36 | 16.16 | 16.16 | 16.49 | 16.03 | 2.23M |
| December 15, 2025 | 16.2 | 16.42 | 16.42 | 16.57 | 15.8 | 2.51M |
| December 12, 2025 | 16.48 | 16.23 | 16.23 | 16.95 | 16.06 | 2.67M |
| December 11, 2025 | 17.15 | 16.58 | 16.58 | 17.15 | 16.5 | 2.94M |
| December 10, 2025 | 17.52 | 17.02 | 17.02 | 17.65 | 16.99 | 2.01M |
| December 09, 2025 | 17.84 | 17.56 | 17.56 | 17.97 | 17.55 | 1.71M |
| December 08, 2025 | 17.64 | 17.9 | 17.9 | 17.94 | 17.64 | 2.07M |
| December 05, 2025 | 17.36 | 17.64 | 17.64 | 17.7 | 17.12 | 1.68M |
| December 04, 2025 | 18.06 | 17.34 | 17.34 | 18.1 | 17.28 | 1.94M |
| December 03, 2025 | 18.06 | 17.94 | 17.94 | 18.28 | 17.82 | 2.12M |
| December 02, 2025 | 18.48 | 18.19 | 18.19 | 18.48 | 17.98 | 1.73M |
| December 01, 2025 | 18.48 | 18.51 | 18.51 | 18.82 | 18.23 | 2.52M |
| November 28, 2025 | 18.06 | 18.47 | 18.47 | 18.48 | 17.85 | 1.68M |
| November 27, 2025 | 17.93 | 18.04 | 18.04 | 18.18 | 17.72 | 1.86M |
| November 26, 2025 | 18.39 | 17.85 | 17.85 | 18.44 | 17.78 | 2.25M |
| November 25, 2025 | 18.4 | 18.22 | 18.22 | 18.46 | 18 | 3.17M |
| November 24, 2025 | 18.02 | 18.01 | 18.01 | 18.29 | 17.58 | 3.71M |
| November 21, 2025 | 18.21 | 17.37 | 17.37 | 18.48 | 17.27 | 3.4M |
| November 20, 2025 | 18.55 | 18.39 | 18.39 | 18.7 | 18.18 | 1.72M |