25.79
+0.37(+1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.52 | 25.79 | 25.79 | 26.7 | 25.39 | 3.38M |
| February 12, 2026 | 25.54 | 25.42 | 25.42 | 25.62 | 25 | 2.06M |
| February 11, 2026 | 25.85 | 25.43 | 25.43 | 26 | 25.43 | 1.33M |
| February 10, 2026 | 25.89 | 25.85 | 25.85 | 26.07 | 25.54 | 1.85M |
| February 09, 2026 | 25.38 | 25.68 | 25.68 | 25.99 | 25.18 | 1.86M |
| February 06, 2026 | 24.5 | 25.28 | 25.28 | 25.65 | 24.45 | 2.83M |
| February 05, 2026 | 24.6 | 24.69 | 24.69 | 24.82 | 24.45 | 1.29M |
| February 04, 2026 | 24.52 | 24.64 | 24.64 | 24.91 | 24.31 | 1.58M |
| February 03, 2026 | 24.4 | 24.52 | 24.52 | 24.58 | 24.13 | 1.46M |
| February 02, 2026 | 24.58 | 24.25 | 24.25 | 24.78 | 24.21 | 1.79M |
| January 30, 2026 | 24.34 | 24.63 | 24.63 | 24.67 | 24 | 2.39M |
| January 29, 2026 | 25.21 | 24.52 | 24.52 | 25.62 | 24.42 | 3.87M |
| January 28, 2026 | 26.6 | 25.35 | 25.35 | 26.6 | 25.25 | 4.4M |
| January 27, 2026 | 27.51 | 26.85 | 26.85 | 27.57 | 25.04 | 7.62M |
| January 26, 2026 | 26.8 | 27.33 | 27.33 | 27.79 | 26.15 | 7.42M |
| January 23, 2026 | 26.06 | 26.39 | 26.39 | 26.49 | 25.97 | 2.88M |
| January 22, 2026 | 25.73 | 26.06 | 26.06 | 26.3 | 25.5 | 2.45M |
| January 21, 2026 | 25.41 | 25.76 | 25.76 | 25.88 | 25.22 | 1.92M |
| January 20, 2026 | 26.12 | 25.51 | 25.51 | 26.13 | 25.27 | 2.42M |
| January 19, 2026 | 25.8 | 25.92 | 25.92 | 26.19 | 25.68 | 2.26M |
| January 16, 2026 | 26.12 | 25.91 | 25.91 | 26.28 | 25.64 | 2.68M |
| January 15, 2026 | 27.2 | 26.12 | 26.12 | 27.2 | 25.86 | 4.53M |
| January 14, 2026 | 26.91 | 27 | 27 | 27.8 | 26.36 | 6.86M |
| January 13, 2026 | 26.58 | 26.89 | 26.89 | 27.7 | 25.98 | 6.64M |
| January 12, 2026 | 26.18 | 26.56 | 26.56 | 26.56 | 25.76 | 3.93M |
| January 09, 2026 | 25.84 | 26.2 | 26.2 | 26.34 | 25.46 | 3.95M |
| January 08, 2026 | 25.44 | 25.84 | 25.84 | 25.95 | 25.39 | 2.97M |
| January 07, 2026 | 25.46 | 25.57 | 25.57 | 25.95 | 25.21 | 3.47M |
| January 06, 2026 | 26.11 | 25.47 | 25.47 | 26.27 | 25.21 | 4.14M |
| January 05, 2026 | 24.68 | 26.1 | 26.1 | 26.6 | 24.68 | 4.73M |
| December 31, 2025 | 24.72 | 24.57 | 24.57 | 24.85 | 24.21 | 1.95M |
| December 30, 2025 | 24.38 | 24.62 | 24.62 | 25.5 | 24.33 | 2.63M |
| December 29, 2025 | 24.64 | 24.58 | 24.58 | 24.91 | 24.33 | 1.87M |
| December 26, 2025 | 25.38 | 24.71 | 24.71 | 25.38 | 24.45 | 1.99M |
| December 25, 2025 | 25.07 | 25.27 | 25.27 | 25.37 | 24.69 | 1.57M |
| December 24, 2025 | 24.48 | 24.86 | 24.86 | 24.95 | 24.47 | 1.32M |
| December 23, 2025 | 24.62 | 24.61 | 24.61 | 24.86 | 24.3 | 1.54M |
| December 22, 2025 | 24.97 | 24.67 | 24.67 | 25.46 | 24.51 | 1.64M |
| December 19, 2025 | 24.98 | 24.9 | 24.9 | 25.15 | 24.71 | 1.45M |
| December 18, 2025 | 25 | 24.83 | 24.83 | 25.22 | 24.58 | 1.26M |
| December 17, 2025 | 24.56 | 24.72 | 24.72 | 24.88 | 23.99 | 1.68M |
| December 16, 2025 | 24.93 | 24.56 | 24.56 | 25.05 | 24.42 | 1.14M |
| December 15, 2025 | 25.22 | 24.98 | 24.98 | 25.51 | 24.94 | 1.56M |
| December 12, 2025 | 25.76 | 25.4 | 25.4 | 26.18 | 25.3 | 1.84M |
| December 11, 2025 | 25.94 | 25.76 | 25.76 | 26.19 | 25.32 | 1.55M |
| December 10, 2025 | 25.56 | 25.71 | 25.71 | 26.35 | 25.24 | 2.12M |
| December 09, 2025 | 25.77 | 25.46 | 25.46 | 26.1 | 25.38 | 1.65M |
| December 08, 2025 | 25.79 | 25.83 | 25.83 | 26.2 | 25.61 | 1.43M |
| December 05, 2025 | 25.48 | 25.85 | 25.85 | 25.85 | 25.14 | 1.73M |
| December 04, 2025 | 27.16 | 25.48 | 25.48 | 27.16 | 25.18 | 2.76M |
| December 03, 2025 | 26.18 | 26.46 | 26.46 | 26.63 | 25.9 | 1.45M |
| December 02, 2025 | 27 | 26.34 | 26.34 | 27.05 | 26.24 | 1.66M |
| December 01, 2025 | 26.56 | 27.14 | 27.14 | 27.31 | 26.41 | 2.37M |
| November 28, 2025 | 27.16 | 26.57 | 26.57 | 27.16 | 26.24 | 2.92M |
| November 27, 2025 | 26.06 | 27.2 | 27.2 | 27.35 | 26.05 | 3.97M |
| November 26, 2025 | 26.71 | 25.93 | 25.93 | 26.81 | 25.86 | 1.92M |
| November 25, 2025 | 26.69 | 26.6 | 26.6 | 26.99 | 26.53 | 1.71M |
| November 24, 2025 | 26.38 | 26.56 | 26.56 | 27.07 | 26.05 | 1.94M |
| November 21, 2025 | 27.29 | 26.18 | 26.18 | 27.79 | 26.15 | 2.35M |
| November 20, 2025 | 27.85 | 27.43 | 27.43 | 28.24 | 27.16 | 1.59M |