26.59
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.55 | 26.59 | 26.59 | 27.26 | 26.45 | 5.27M |
| February 12, 2026 | 25.75 | 26.58 | 26.58 | 26.74 | 25.68 | 6.98M |
| February 11, 2026 | 25.91 | 25.78 | 25.78 | 26.13 | 25.55 | 5.07M |
| February 10, 2026 | 25.96 | 26.02 | 26.02 | 26.26 | 25.81 | 4.46M |
| February 09, 2026 | 25.99 | 25.96 | 25.96 | 26.16 | 25.58 | 5.46M |
| February 06, 2026 | 25.58 | 25.77 | 25.77 | 26.24 | 25.35 | 6.55M |
| February 05, 2026 | 25.02 | 25.96 | 25.96 | 26.54 | 25 | 9.28M |
| February 04, 2026 | 25.06 | 25.12 | 25.12 | 25.47 | 24.92 | 6.55M |
| February 03, 2026 | 24.86 | 25.15 | 25.15 | 25.32 | 24.72 | 8.47M |
| February 02, 2026 | 24.83 | 24.52 | 24.52 | 25.9 | 24.52 | 11.29M |
| January 30, 2026 | 24.01 | 24.63 | 24.63 | 25.28 | 24.01 | 12.73M |
| January 29, 2026 | 23.35 | 24.31 | 24.31 | 25.21 | 23.22 | 19.03M |
| January 28, 2026 | 22.81 | 23.39 | 23.39 | 23.68 | 22.72 | 11.39M |
| January 27, 2026 | 22.89 | 22.94 | 22.94 | 23.54 | 22.77 | 12.93M |
| January 26, 2026 | 23 | 22.94 | 22.94 | 23.89 | 22.21 | 25.72M |
| January 23, 2026 | 26.34 | 25.79 | 25.79 | 26.46 | 25.4 | 21.38M |
| January 22, 2026 | 26.53 | 26.45 | 26.45 | 26.98 | 25.77 | 21.78M |
| January 21, 2026 | 23.93 | 26.79 | 26.79 | 27.35 | 23.27 | 30.98M |
| January 20, 2026 | 23.24 | 23.35 | 23.35 | 23.77 | 22.89 | 8.68M |
| January 19, 2026 | 23.3 | 23.24 | 23.24 | 24.36 | 23.15 | 12.66M |
| January 16, 2026 | 22.74 | 22.86 | 22.86 | 23.16 | 22.42 | 7.64M |
| January 15, 2026 | 23.37 | 22.63 | 22.63 | 23.69 | 22.54 | 8.67M |
| January 14, 2026 | 21.99 | 23.05 | 23.05 | 23.16 | 21.9 | 12.77M |
| January 13, 2026 | 22.22 | 22.06 | 22.06 | 22.67 | 21.94 | 7.82M |
| January 12, 2026 | 21.64 | 22.54 | 22.54 | 22.59 | 21.35 | 10.76M |
| January 09, 2026 | 21.01 | 21.41 | 21.41 | 21.45 | 21.01 | 5.21M |
| January 08, 2026 | 21.2 | 21.12 | 21.12 | 21.2 | 20.9 | 3.87M |
| January 07, 2026 | 20.73 | 21.1 | 21.1 | 21.28 | 20.65 | 7.07M |
| January 06, 2026 | 20.76 | 20.78 | 20.78 | 20.79 | 20.53 | 5.24M |
| January 05, 2026 | 20.36 | 20.61 | 20.61 | 20.76 | 20.29 | 3.97M |
| December 31, 2025 | 20.54 | 20.38 | 20.38 | 20.54 | 20.13 | 3.66M |
| December 30, 2025 | 20.5 | 20.38 | 20.38 | 20.6 | 20.33 | 3.13M |
| December 29, 2025 | 20.74 | 20.56 | 20.56 | 20.87 | 20.53 | 3.52M |
| December 26, 2025 | 20.85 | 20.7 | 20.7 | 20.97 | 20.54 | 4.77M |
| December 25, 2025 | 20.89 | 20.8 | 20.8 | 21 | 20.64 | 3.47M |
| December 24, 2025 | 20.76 | 20.85 | 20.85 | 20.98 | 20.6 | 3.85M |
| December 23, 2025 | 21.49 | 20.9 | 20.9 | 21.59 | 20.77 | 6.92M |
| December 22, 2025 | 21.51 | 21.6 | 21.6 | 21.88 | 21.33 | 8.12M |
| December 19, 2025 | 20.29 | 21.51 | 21.51 | 21.67 | 20.14 | 14.06M |
| December 18, 2025 | 20.11 | 20.18 | 20.18 | 20.46 | 20.1 | 3.96M |
| December 17, 2025 | 20.5 | 20.32 | 20.32 | 20.58 | 19.88 | 5.53M |
| December 16, 2025 | 20.55 | 20.72 | 20.72 | 21.15 | 20.41 | 5.59M |
| December 15, 2025 | 20.46 | 20.54 | 20.54 | 20.62 | 20.05 | 5.3M |
| December 12, 2025 | 21.29 | 20.53 | 20.53 | 21.29 | 20.51 | 10.86M |
| December 11, 2025 | 22.77 | 21.41 | 21.41 | 22.94 | 21.39 | 15.77M |
| December 10, 2025 | 22.55 | 23.42 | 23.42 | 24.77 | 22.18 | 23.4M |
| December 09, 2025 | 22.29 | 22.77 | 22.77 | 23.13 | 22.18 | 13.36M |
| December 08, 2025 | 22.26 | 22.33 | 22.33 | 22.6 | 21.93 | 10.42M |
| December 05, 2025 | 21.78 | 22.15 | 22.15 | 22.97 | 21.4 | 15.11M |
| December 04, 2025 | 21.31 | 22.2 | 22.2 | 22.98 | 20.72 | 15.74M |
| December 03, 2025 | 21.21 | 21.22 | 21.22 | 21.55 | 21.05 | 4.24M |
| December 02, 2025 | 21.52 | 21.3 | 21.3 | 21.87 | 21 | 5.59M |
| December 01, 2025 | 21.33 | 21.44 | 21.44 | 21.61 | 21.22 | 4.11M |
| November 28, 2025 | 21.31 | 21.3 | 21.3 | 21.39 | 20.91 | 4M |
| November 27, 2025 | 21 | 21.32 | 21.32 | 21.72 | 20.9 | 6.34M |
| November 26, 2025 | 21.55 | 20.96 | 20.96 | 21.65 | 20.91 | 5.88M |
| November 25, 2025 | 21.03 | 21.6 | 21.6 | 21.8 | 21.03 | 6.34M |
| November 24, 2025 | 21.12 | 20.99 | 20.99 | 21.4 | 20.71 | 4.89M |
| November 21, 2025 | 21.85 | 20.95 | 20.95 | 22.13 | 20.93 | 8.02M |
| November 20, 2025 | 23 | 22.01 | 22.01 | 23.21 | 21.9 | 10.26M |