27.84
-0.24(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.14 | 27.84 | 27.84 | 28.7 | 27.83 | 3.91M |
| February 12, 2026 | 28.21 | 28.08 | 28.08 | 28.75 | 27.59 | 5.51M |
| February 11, 2026 | 28.18 | 27.7 | 27.7 | 29.1 | 27.5 | 7.32M |
| February 10, 2026 | 28.44 | 28.33 | 28.33 | 29.96 | 28.06 | 7.13M |
| February 09, 2026 | 28.4 | 28.72 | 28.72 | 29.28 | 27.59 | 6.18M |
| February 06, 2026 | 27.95 | 27.84 | 27.84 | 29.26 | 27.7 | 6.19M |
| February 05, 2026 | 27.7 | 28.56 | 28.56 | 29.02 | 27.34 | 7.5M |
| February 04, 2026 | 30.06 | 28.35 | 28.35 | 30.12 | 27.99 | 8.31M |
| February 03, 2026 | 29.65 | 29.91 | 29.91 | 30.82 | 29.2 | 8.96M |
| February 02, 2026 | 31.15 | 29.36 | 29.36 | 31.91 | 29.36 | 14.01M |
| January 30, 2026 | 30.39 | 31.91 | 31.91 | 33 | 28.72 | 21.38M |
| January 29, 2026 | 27.68 | 30 | 30 | 31.42 | 27.17 | 22.9M |
| January 28, 2026 | 26.04 | 27.64 | 27.64 | 29.78 | 26.04 | 21.62M |
| January 27, 2026 | 23.45 | 26.04 | 26.04 | 26.7 | 23.34 | 17.12M |
| January 26, 2026 | 24.24 | 23.32 | 23.32 | 24.24 | 23.19 | 4.16M |
| January 23, 2026 | 24.25 | 24.12 | 24.12 | 24.35 | 24.04 | 3.3M |
| January 22, 2026 | 24.29 | 24.25 | 24.25 | 24.47 | 23.9 | 3.34M |
| January 21, 2026 | 23.9 | 23.94 | 23.94 | 24.25 | 23.71 | 2.87M |
| January 20, 2026 | 24.4 | 24.09 | 24.09 | 24.65 | 23.8 | 4.05M |
| January 19, 2026 | 24.87 | 24.27 | 24.27 | 25 | 24.14 | 5.9M |
| January 16, 2026 | 24.28 | 25.08 | 25.08 | 25.73 | 23.66 | 11.89M |
| January 15, 2026 | 24.17 | 23.8 | 23.8 | 25.21 | 23.46 | 4.99M |
| January 14, 2026 | 24.08 | 24.3 | 24.3 | 24.57 | 23.78 | 5.89M |
| January 13, 2026 | 25.1 | 24.07 | 24.07 | 25.12 | 23.98 | 6.73M |
| January 12, 2026 | 23.36 | 25.34 | 25.34 | 25.52 | 23.18 | 14.08M |
| January 09, 2026 | 22.78 | 22.95 | 22.95 | 23.01 | 22.67 | 2.9M |
| January 08, 2026 | 22.8 | 22.8 | 22.8 | 22.99 | 22.67 | 2.71M |
| January 07, 2026 | 22.7 | 22.83 | 22.83 | 22.99 | 22.54 | 3.24M |
| January 06, 2026 | 22.17 | 22.75 | 22.75 | 23 | 22.14 | 3.82M |
| January 05, 2026 | 21.99 | 22.24 | 22.24 | 22.32 | 21.82 | 3.39M |
| December 31, 2025 | 22.25 | 22.02 | 22.02 | 22.25 | 21.92 | 2.1M |
| December 30, 2025 | 22.09 | 22.16 | 22.16 | 22.73 | 22 | 3.09M |
| December 29, 2025 | 22.45 | 22.2 | 22.2 | 22.56 | 22 | 2.85M |
| December 26, 2025 | 22.91 | 22.39 | 22.39 | 23 | 22.33 | 4.05M |
| December 25, 2025 | 22.78 | 22.8 | 22.8 | 23.11 | 22.3 | 5.65M |
| December 24, 2025 | 22.07 | 22.85 | 22.85 | 23.5 | 22.07 | 8.72M |
| December 23, 2025 | 22.61 | 22.2 | 22.2 | 23.8 | 22.11 | 10.97M |
| December 22, 2025 | 22.58 | 21.96 | 21.96 | 22.58 | 21.8 | 7.5M |
| December 19, 2025 | 21.01 | 21.68 | 21.68 | 22.88 | 21.01 | 9.16M |
| December 18, 2025 | 19.95 | 20.36 | 20.36 | 20.56 | 19.93 | 1.63M |
| December 17, 2025 | 20.19 | 20.09 | 20.09 | 20.23 | 19.53 | 2.07M |
| December 16, 2025 | 20.17 | 20.19 | 20.19 | 20.3 | 19.85 | 1.65M |
| December 15, 2025 | 20.39 | 20.17 | 20.17 | 20.65 | 20.1 | 1.44M |
| December 12, 2025 | 20.8 | 20.65 | 20.65 | 20.92 | 20.46 | 1.58M |
| December 11, 2025 | 21.15 | 20.59 | 20.59 | 21.17 | 20.59 | 1.26M |
| December 10, 2025 | 21.25 | 21.11 | 21.11 | 21.35 | 20.95 | 1.58M |
| December 09, 2025 | 21.22 | 21.29 | 21.29 | 21.58 | 21.16 | 1.99M |
| December 08, 2025 | 21.28 | 21.28 | 21.28 | 21.46 | 21.21 | 1.95M |
| December 05, 2025 | 20.66 | 21.29 | 21.29 | 21.35 | 20.45 | 3.39M |
| December 04, 2025 | 21.09 | 20.8 | 20.8 | 21.55 | 20.5 | 4.59M |
| December 03, 2025 | 21.24 | 20.6 | 20.6 | 21.32 | 20.6 | 2.28M |
| December 02, 2025 | 21.42 | 21.21 | 21.21 | 21.43 | 21.1 | 1.6M |
| December 01, 2025 | 21.34 | 21.42 | 21.42 | 21.62 | 21.34 | 1.56M |
| November 28, 2025 | 21.09 | 21.4 | 21.4 | 21.4 | 20.97 | 1.61M |
| November 27, 2025 | 21.17 | 21.09 | 21.09 | 21.28 | 21.01 | 1.97M |
| November 26, 2025 | 21.5 | 21.12 | 21.12 | 21.83 | 21.03 | 2.29M |
| November 25, 2025 | 21.72 | 21.66 | 21.66 | 22.05 | 21.66 | 1.49M |
| November 24, 2025 | 21.4 | 21.72 | 21.72 | 21.8 | 21.25 | 1.69M |
| November 21, 2025 | 21.89 | 21.14 | 21.14 | 21.99 | 21.01 | 2.55M |
| November 20, 2025 | 22.22 | 22.03 | 22.03 | 22.52 | 21.92 | 2.24M |