26.60
+0.38(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.2 | 26.6 | 26.6 | 26.83 | 26.12 | 9.79M |
| February 12, 2026 | 26.49 | 26.22 | 26.22 | 26.68 | 26.08 | 12.85M |
| February 11, 2026 | 26.7 | 26.49 | 26.49 | 26.95 | 26.44 | 6.92M |
| February 10, 2026 | 26.84 | 26.68 | 26.68 | 27.09 | 26.65 | 6.94M |
| February 09, 2026 | 26.71 | 26.84 | 26.84 | 26.99 | 26.61 | 5.73M |
| February 06, 2026 | 26.22 | 26.45 | 26.45 | 26.78 | 26.08 | 6.23M |
| February 05, 2026 | 26.5 | 26.32 | 26.32 | 26.78 | 26.28 | 5.57M |
| February 04, 2026 | 26.72 | 26.67 | 26.67 | 26.75 | 26.35 | 6.33M |
| February 03, 2026 | 26.6 | 26.9 | 26.9 | 27.09 | 26.23 | 10.78M |
| February 02, 2026 | 27.01 | 26.4 | 26.4 | 27.26 | 26.33 | 8.23M |
| January 30, 2026 | 27.01 | 27 | 27 | 27.38 | 26.61 | 9.67M |
| January 29, 2026 | 28.36 | 27.05 | 27.05 | 28.64 | 27 | 18.59M |
| January 28, 2026 | 29.01 | 28.8 | 28.8 | 29.26 | 28.33 | 12.65M |
| January 27, 2026 | 29.77 | 29.25 | 29.25 | 29.82 | 28.31 | 12.22M |
| January 26, 2026 | 31.13 | 29.89 | 29.89 | 31.13 | 29.6 | 17.2M |
| January 23, 2026 | 30.8 | 31.31 | 31.31 | 31.46 | 30.43 | 13.49M |
| January 22, 2026 | 31.24 | 30.63 | 30.63 | 31.38 | 30.41 | 9.25M |
| January 21, 2026 | 29.69 | 30.9 | 30.9 | 31.2 | 29.6 | 19M |
| January 20, 2026 | 30.87 | 29.69 | 29.69 | 30.98 | 29.41 | 16.03M |
| January 19, 2026 | 31.3 | 30.95 | 30.95 | 31.35 | 30.57 | 15.41M |
| January 16, 2026 | 31.68 | 31.57 | 31.57 | 31.73 | 31 | 12.72M |
| January 15, 2026 | 31 | 31.4 | 31.4 | 31.74 | 30.72 | 11.96M |
| January 14, 2026 | 30.78 | 31.3 | 31.3 | 32.88 | 30.5 | 26.59M |
| January 13, 2026 | 32.01 | 30.67 | 30.67 | 32.01 | 30.51 | 15.48M |
| January 12, 2026 | 31.45 | 32.1 | 32.1 | 32.1 | 30.63 | 22.8M |
| January 09, 2026 | 31.03 | 31.24 | 31.24 | 31.45 | 30.68 | 14.28M |
| January 08, 2026 | 31.46 | 31 | 31 | 31.62 | 30.82 | 14.52M |
| January 07, 2026 | 31.45 | 31.57 | 31.57 | 32.06 | 31.03 | 22.64M |
| January 06, 2026 | 30.35 | 31.32 | 31.32 | 31.65 | 30.35 | 24.96M |
| January 05, 2026 | 29.8 | 30.34 | 30.34 | 30.38 | 29.56 | 13.08M |
| December 31, 2025 | 29.69 | 29.91 | 29.91 | 30.13 | 29.27 | 10.76M |
| December 30, 2025 | 29.22 | 29.69 | 29.69 | 30.05 | 28.88 | 11.3M |
| December 29, 2025 | 29.55 | 29.31 | 29.31 | 29.83 | 28.95 | 12.33M |
| December 26, 2025 | 29.9 | 29.79 | 29.79 | 30.48 | 29.4 | 12.6M |
| December 25, 2025 | 30.07 | 30.16 | 30.16 | 30.2 | 29.67 | 9.48M |
| December 24, 2025 | 29.39 | 30.15 | 30.15 | 30.44 | 29.28 | 12.09M |
| December 23, 2025 | 30.05 | 29.4 | 29.4 | 30.25 | 29.25 | 13.96M |
| December 22, 2025 | 30.4 | 30.25 | 30.25 | 30.75 | 30.13 | 14.21M |
| December 19, 2025 | 29.23 | 30.21 | 30.21 | 30.44 | 29.08 | 17.58M |
| December 18, 2025 | 29.52 | 29.18 | 29.18 | 30.05 | 29.17 | 11.61M |
| December 17, 2025 | 29.6 | 30.16 | 30.16 | 30.28 | 28.82 | 17.69M |
| December 16, 2025 | 30.88 | 29.9 | 29.9 | 31.05 | 29.25 | 16.75M |
| December 15, 2025 | 30.91 | 29.79 | 29.79 | 31.21 | 29.75 | 14.08M |
| December 12, 2025 | 29.66 | 30.57 | 30.57 | 30.98 | 29.11 | 21.25M |
| December 11, 2025 | 30.54 | 29.87 | 29.87 | 30.99 | 29.76 | 24.08M |
| December 10, 2025 | 29.31 | 31.14 | 31.14 | 33 | 28.7 | 28.7M |
| December 09, 2025 | 29.29 | 29.52 | 29.52 | 29.95 | 29.2 | 9.52M |
| December 08, 2025 | 29.39 | 29.29 | 29.29 | 29.66 | 29.06 | 9.16M |
| December 05, 2025 | 28.8 | 29.27 | 29.27 | 29.39 | 28.11 | 8.88M |
| December 04, 2025 | 28.32 | 28.6 | 28.6 | 28.8 | 28.14 | 4.66M |
| December 03, 2025 | 29.09 | 28.57 | 28.57 | 29.2 | 28.41 | 6.2M |
| December 02, 2025 | 29.01 | 29.2 | 29.2 | 29.8 | 28.84 | 8.7M |
| December 01, 2025 | 29.16 | 29.1 | 29.1 | 29.36 | 28.4 | 9.73M |
| November 28, 2025 | 28.32 | 29.06 | 29.06 | 29.15 | 28.3 | 8.49M |
| November 27, 2025 | 28.23 | 28.33 | 28.33 | 29.11 | 28.01 | 7.81M |
| November 26, 2025 | 28.66 | 28.22 | 28.22 | 28.89 | 28.01 | 9.02M |
| November 25, 2025 | 27.61 | 28.25 | 28.25 | 28.96 | 27.59 | 10.97M |
| November 24, 2025 | 27.52 | 27.43 | 27.43 | 27.82 | 27.11 | 6.79M |
| November 21, 2025 | 27.51 | 27.7 | 27.7 | 28.1 | 26.91 | 10.52M |
| November 20, 2025 | 29.01 | 27.91 | 27.91 | 29.09 | 27.8 | 12.43M |