25.91
+0.02(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.89 | 25.91 | 25.91 | 26.34 | 25.78 | 5.61M |
| February 12, 2026 | 25.98 | 25.89 | 25.89 | 26.1 | 25.7 | 6.05M |
| February 11, 2026 | 26.5 | 26.01 | 26.01 | 26.78 | 25.95 | 6.59M |
| February 10, 2026 | 26.49 | 26.36 | 26.36 | 26.85 | 26.2 | 7.79M |
| February 09, 2026 | 25.48 | 26.3 | 26.3 | 26.77 | 25.4 | 12.37M |
| February 06, 2026 | 25.21 | 25.24 | 25.24 | 25.47 | 24.85 | 6.52M |
| February 05, 2026 | 25.18 | 25.42 | 25.42 | 26.09 | 25.06 | 9.68M |
| February 04, 2026 | 24.77 | 25.25 | 25.25 | 25.33 | 24.71 | 7.92M |
| February 03, 2026 | 25.38 | 24.86 | 24.86 | 25.38 | 24.55 | 7.01M |
| February 02, 2026 | 25.02 | 24.65 | 24.65 | 25.39 | 24.6 | 8.6M |
| January 30, 2026 | 25.38 | 25.04 | 25.04 | 25.5 | 24.42 | 8.67M |
| January 29, 2026 | 25.95 | 25.41 | 25.41 | 26.34 | 25.25 | 10.39M |
| January 28, 2026 | 26.37 | 25.86 | 25.86 | 26.52 | 25.75 | 7.69M |
| January 27, 2026 | 26.52 | 26.36 | 26.36 | 26.62 | 25.43 | 11.55M |
| January 26, 2026 | 27.9 | 26.6 | 26.6 | 28 | 26.36 | 19.37M |
| January 23, 2026 | 27.39 | 27.89 | 27.89 | 27.9 | 27.39 | 8.7M |
| January 22, 2026 | 27.71 | 27.45 | 27.45 | 27.91 | 27.28 | 8.39M |
| January 21, 2026 | 26.9 | 27.72 | 27.72 | 27.96 | 26.77 | 11.27M |
| January 20, 2026 | 27.04 | 27.19 | 27.19 | 27.35 | 26.85 | 11.5M |
| January 19, 2026 | 27.49 | 27.06 | 27.06 | 27.63 | 26.9 | 9.71M |
| January 16, 2026 | 26.82 | 27.3 | 27.3 | 27.46 | 26.72 | 11.38M |
| January 15, 2026 | 26.63 | 26.84 | 26.84 | 27.5 | 26.55 | 9.65M |
| January 14, 2026 | 26.23 | 26.74 | 26.74 | 27.58 | 26.23 | 15.29M |
| January 13, 2026 | 27.29 | 26.4 | 26.4 | 27.8 | 26.28 | 11.3M |
| January 12, 2026 | 26.75 | 27.29 | 27.29 | 27.45 | 26.7 | 12.2M |
| January 09, 2026 | 26.5 | 26.55 | 26.55 | 26.78 | 26.2 | 10.38M |
| January 08, 2026 | 25.5 | 26.52 | 26.52 | 26.8 | 25.38 | 14.91M |
| January 07, 2026 | 26.35 | 26.24 | 26.24 | 26.52 | 26.1 | 10.1M |
| January 06, 2026 | 26.05 | 26.5 | 26.5 | 26.92 | 25.88 | 13.47M |
| January 05, 2026 | 25.26 | 26.12 | 26.12 | 26.49 | 25.13 | 15.17M |
| December 31, 2025 | 24.87 | 25.06 | 25.06 | 25.28 | 24.57 | 10.01M |
| December 30, 2025 | 24.63 | 24.84 | 24.84 | 25.19 | 24.57 | 7.3M |
| December 29, 2025 | 24.61 | 24.72 | 24.72 | 24.89 | 24.56 | 6.33M |
| December 26, 2025 | 24.72 | 24.61 | 24.61 | 25.2 | 24.52 | 7.07M |
| December 25, 2025 | 24.33 | 24.78 | 24.78 | 24.98 | 24.24 | 6.34M |
| December 24, 2025 | 23.99 | 24.34 | 24.34 | 24.46 | 23.97 | 6.01M |
| December 23, 2025 | 24.3 | 24.04 | 24.04 | 24.39 | 23.93 | 6.16M |
| December 22, 2025 | 24.04 | 24.38 | 24.38 | 24.55 | 24.04 | 7.52M |
| December 19, 2025 | 23.78 | 24.04 | 24.04 | 24.32 | 23.78 | 7.47M |
| December 18, 2025 | 23.83 | 23.75 | 23.75 | 24.28 | 23.72 | 6.52M |
| December 17, 2025 | 23.66 | 24.02 | 24.02 | 24.2 | 23.3 | 9.97M |
| December 16, 2025 | 24.13 | 23.71 | 23.71 | 24.23 | 23.45 | 13.7M |
| December 15, 2025 | 24.99 | 24.68 | 24.68 | 25.32 | 24.64 | 8.34M |
| December 12, 2025 | 25.25 | 25.43 | 25.43 | 25.75 | 25.16 | 6.91M |
| December 11, 2025 | 26.54 | 25.42 | 25.42 | 26.54 | 25.42 | 10.43M |
| December 10, 2025 | 26.88 | 26.56 | 26.56 | 26.88 | 26.38 | 8.15M |
| December 09, 2025 | 27.55 | 27.17 | 27.17 | 27.93 | 27.12 | 5.24M |
| December 08, 2025 | 27.8 | 27.79 | 27.79 | 28.08 | 27.61 | 6.16M |
| December 05, 2025 | 27.38 | 27.77 | 27.77 | 27.8 | 26.96 | 5.42M |
| December 04, 2025 | 27.87 | 27.41 | 27.41 | 27.88 | 27.12 | 3.87M |
| December 03, 2025 | 28.16 | 27.58 | 27.58 | 28.27 | 27.44 | 4.44M |
| December 02, 2025 | 28.4 | 28.16 | 28.16 | 28.4 | 27.86 | 3.31M |
| December 01, 2025 | 28.39 | 28.4 | 28.4 | 28.7 | 28.13 | 4.37M |
| November 28, 2025 | 27.87 | 28.3 | 28.3 | 28.32 | 27.61 | 3.86M |
| November 27, 2025 | 27.69 | 27.91 | 27.91 | 28.42 | 27.6 | 4.81M |
| November 26, 2025 | 27.8 | 27.61 | 27.61 | 28 | 27.59 | 3.33M |
| November 25, 2025 | 27.9 | 27.8 | 27.8 | 28.24 | 27.77 | 4.4M |
| November 24, 2025 | 27.16 | 27.9 | 27.9 | 28.1 | 26.88 | 6.32M |
| November 21, 2025 | 27.46 | 27.16 | 27.16 | 27.95 | 27 | 5.82M |
| November 20, 2025 | 28.11 | 27.47 | 27.47 | 28.33 | 27.33 | 4.17M |