25.23
+0.13(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25 | 25.23 | 25.23 | 25.92 | 25 | 9.86M |
| February 12, 2026 | 25.32 | 25.1 | 25.1 | 25.63 | 25.06 | 9.82M |
| February 11, 2026 | 25.68 | 25.36 | 25.36 | 25.94 | 25.36 | 8.44M |
| February 10, 2026 | 25.7 | 25.65 | 25.65 | 26.13 | 25.18 | 11.32M |
| February 09, 2026 | 25.77 | 25.67 | 25.67 | 25.94 | 25.4 | 10.81M |
| February 06, 2026 | 25.31 | 25.34 | 25.34 | 25.93 | 25 | 11.69M |
| February 05, 2026 | 25.62 | 25.44 | 25.44 | 26.2 | 25.36 | 12.6M |
| February 04, 2026 | 25.6 | 26.04 | 26.04 | 26.86 | 25.19 | 21.22M |
| February 03, 2026 | 25.54 | 25.77 | 25.77 | 25.87 | 24.8 | 14.61M |
| February 02, 2026 | 24.96 | 24.94 | 24.94 | 25.98 | 24.83 | 15.51M |
| January 30, 2026 | 24.8 | 24.6 | 24.6 | 24.99 | 23.83 | 15.74M |
| January 29, 2026 | 24.83 | 25.05 | 25.05 | 26.09 | 24.56 | 15.68M |
| January 28, 2026 | 25.77 | 25.11 | 25.11 | 26.15 | 24.9 | 14.87M |
| January 27, 2026 | 25.82 | 25.83 | 25.83 | 26.22 | 25.07 | 16.1M |
| January 26, 2026 | 27.46 | 26.12 | 26.12 | 28.3 | 25.81 | 29.22M |
| January 23, 2026 | 26.12 | 27.02 | 27.02 | 27.45 | 26.03 | 33.75M |
| January 22, 2026 | 25.05 | 26.11 | 26.11 | 26.96 | 24.93 | 30.55M |
| January 21, 2026 | 25.37 | 25.17 | 25.17 | 25.7 | 25.1 | 14.2M |
| January 20, 2026 | 26.9 | 25.62 | 25.62 | 27.08 | 25.27 | 24.11M |
| January 19, 2026 | 26.91 | 26.84 | 26.84 | 27.55 | 26.67 | 20.24M |
| January 16, 2026 | 28.72 | 27.51 | 27.51 | 29.33 | 27.37 | 26.6M |
| January 15, 2026 | 30.34 | 28.21 | 28.21 | 30.58 | 27.68 | 50.45M |
| January 14, 2026 | 29.13 | 31.1 | 31.1 | 34.17 | 29.13 | 57.95M |
| January 13, 2026 | 31.92 | 29.9 | 29.9 | 32.6 | 28.8 | 50.52M |
| January 12, 2026 | 29.9 | 33.27 | 33.27 | 34.38 | 29.16 | 56.42M |
| January 09, 2026 | 26.7 | 28.8 | 28.8 | 28.86 | 25.6 | 65.81M |
| January 08, 2026 | 23.1 | 26.47 | 26.47 | 27.81 | 23.01 | 65M |
| January 07, 2026 | 23 | 23.39 | 23.39 | 23.64 | 22.78 | 24.73M |
| January 06, 2026 | 23.31 | 23.28 | 23.28 | 23.46 | 22.92 | 22.31M |
| January 05, 2026 | 24.45 | 23.54 | 23.54 | 24.6 | 23.23 | 35.44M |
| December 31, 2025 | 22.58 | 23.78 | 23.78 | 24.45 | 22.03 | 47.44M |
| December 30, 2025 | 23.5 | 22.71 | 22.71 | 24.38 | 22.41 | 39.02M |
| December 29, 2025 | 23.33 | 23.38 | 23.38 | 24.38 | 22.8 | 49.41M |
| December 26, 2025 | 21.76 | 23.33 | 23.33 | 24.56 | 21.74 | 67.42M |
| December 25, 2025 | 22.54 | 21.74 | 21.74 | 22.54 | 21.61 | 49.27M |
| December 24, 2025 | 18.88 | 22.66 | 22.66 | 22.66 | 18.6 | 52.59M |
| December 23, 2025 | 18.82 | 18.88 | 18.88 | 19.35 | 18.65 | 8.33M |
| December 22, 2025 | 19.15 | 18.88 | 18.88 | 19.21 | 18.79 | 5.09M |
| December 19, 2025 | 18.76 | 19.04 | 19.04 | 19.23 | 18.76 | 4.5M |
| December 18, 2025 | 18.39 | 18.82 | 18.82 | 19.08 | 18.3 | 7.26M |
| December 17, 2025 | 18.76 | 18.48 | 18.48 | 18.98 | 18.1 | 6.82M |
| December 16, 2025 | 19.3 | 18.86 | 18.86 | 19.3 | 18.66 | 6.17M |
| December 15, 2025 | 19.17 | 19.32 | 19.32 | 19.56 | 19.05 | 5.17M |
| December 12, 2025 | 19.56 | 19.31 | 19.31 | 19.8 | 19.29 | 6.84M |
| December 11, 2025 | 19.6 | 19.58 | 19.58 | 19.83 | 19.4 | 8.04M |
| December 10, 2025 | 19.4 | 19.48 | 19.48 | 19.57 | 19.27 | 4.71M |
| December 09, 2025 | 19.2 | 19.54 | 19.54 | 19.66 | 19.1 | 8.96M |
| December 08, 2025 | 19.2 | 19.19 | 19.19 | 19.49 | 19.14 | 7.91M |
| December 05, 2025 | 18.6 | 19.05 | 19.05 | 19.06 | 18.44 | 4.96M |
| December 04, 2025 | 18.48 | 18.6 | 18.6 | 18.77 | 18.44 | 3.4M |
| December 03, 2025 | 18.48 | 18.64 | 18.64 | 18.89 | 18.43 | 4.64M |
| December 02, 2025 | 18.88 | 18.82 | 18.82 | 18.96 | 18.69 | 3M |
| December 01, 2025 | 18.81 | 18.92 | 18.92 | 19.24 | 18.81 | 4.83M |
| November 28, 2025 | 18.48 | 18.85 | 18.85 | 18.88 | 18.4 | 3.43M |
| November 27, 2025 | 18.45 | 18.48 | 18.48 | 18.63 | 18.36 | 2.49M |
| November 26, 2025 | 19.01 | 18.55 | 18.55 | 19.01 | 18.48 | 5.48M |
| November 25, 2025 | 19.05 | 19.02 | 19.02 | 19.33 | 18.93 | 5.01M |
| November 24, 2025 | 18.42 | 19.09 | 19.09 | 19.14 | 18.42 | 5.17M |
| November 21, 2025 | 18.9 | 18.42 | 18.42 | 19.02 | 18.26 | 6M |
| November 20, 2025 | 19.19 | 19.08 | 19.08 | 19.38 | 19.04 | 3.59M |