26.15
-0.24(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.38 | 26.15 | 26.15 | 26.89 | 26.08 | 5.41M |
| February 12, 2026 | 26.35 | 26.39 | 26.39 | 27.08 | 26.26 | 7.02M |
| February 11, 2026 | 26.59 | 26.35 | 26.35 | 27.08 | 26.35 | 5.13M |
| February 10, 2026 | 27 | 26.71 | 26.71 | 27.19 | 26.65 | 6.65M |
| February 09, 2026 | 26.94 | 27.06 | 27.06 | 27.28 | 26.46 | 6.83M |
| February 06, 2026 | 26.57 | 26.7 | 26.7 | 27.45 | 26.49 | 7.83M |
| February 05, 2026 | 26.51 | 26.98 | 26.98 | 27.2 | 26.36 | 6.29M |
| February 04, 2026 | 27.19 | 26.97 | 26.97 | 27.89 | 26.64 | 10.23M |
| February 03, 2026 | 25.94 | 27.1 | 27.1 | 27.66 | 25.94 | 14.65M |
| February 02, 2026 | 25.55 | 25.8 | 25.8 | 26.54 | 25.5 | 8.3M |
| January 30, 2026 | 26.17 | 25.71 | 25.71 | 26.2 | 25.1 | 6.25M |
| January 29, 2026 | 26.3 | 25.93 | 25.93 | 26.64 | 25.81 | 6.87M |
| January 28, 2026 | 27.47 | 26.41 | 26.41 | 27.47 | 26.27 | 9.25M |
| January 27, 2026 | 26.88 | 27.22 | 27.22 | 27.42 | 25.8 | 13.68M |
| January 26, 2026 | 30.79 | 27.09 | 27.09 | 30.88 | 27 | 20.32M |
| January 23, 2026 | 29.46 | 30.76 | 30.76 | 30.96 | 29.46 | 15.29M |
| January 22, 2026 | 29.25 | 29.69 | 29.69 | 29.98 | 29.03 | 9.8M |
| January 21, 2026 | 29.24 | 29.17 | 29.17 | 29.91 | 28.88 | 9.89M |
| January 20, 2026 | 30.76 | 29.67 | 29.67 | 31.06 | 29.3 | 13.96M |
| January 19, 2026 | 30.3 | 31.07 | 31.07 | 31.96 | 29.81 | 21.95M |
| January 16, 2026 | 29.08 | 30.28 | 30.28 | 31.32 | 28.97 | 26.36M |
| January 15, 2026 | 29.2 | 28.57 | 28.57 | 29.64 | 28.21 | 13.49M |
| January 14, 2026 | 30.62 | 29.65 | 29.65 | 31.08 | 29.08 | 23.86M |
| January 13, 2026 | 34.3 | 30.46 | 30.46 | 34.32 | 30 | 28.89M |
| January 12, 2026 | 32.1 | 35.02 | 35.02 | 36.21 | 32.1 | 35.5M |
| January 09, 2026 | 32.61 | 32.92 | 32.92 | 34.25 | 31.63 | 31.01M |
| January 08, 2026 | 31.23 | 32.6 | 32.6 | 32.61 | 30.82 | 25.25M |
| January 07, 2026 | 31.5 | 31.88 | 31.88 | 32.68 | 31.23 | 27.31M |
| January 06, 2026 | 33.98 | 33.14 | 33.14 | 34.05 | 32.55 | 34.46M |
| January 05, 2026 | 33.08 | 35.48 | 35.48 | 36.38 | 32.35 | 51.33M |
| December 31, 2025 | 32.16 | 33.78 | 33.78 | 35.49 | 31.33 | 51.84M |
| December 30, 2025 | 25.43 | 30.98 | 30.98 | 30.98 | 25.01 | 44.16M |
| December 29, 2025 | 25.57 | 25.82 | 25.82 | 25.94 | 24.9 | 18.2M |
| December 26, 2025 | 25.07 | 26.2 | 26.2 | 26.4 | 24.55 | 27.85M |
| December 25, 2025 | 24.4 | 25.13 | 25.13 | 26.66 | 24.2 | 28.95M |
| December 24, 2025 | 22.91 | 24.06 | 24.06 | 24.44 | 22.88 | 14.81M |
| December 23, 2025 | 23.5 | 23.13 | 23.13 | 23.55 | 22.83 | 9.28M |
| December 22, 2025 | 24.02 | 23.55 | 23.55 | 24.02 | 23.11 | 13.74M |
| December 19, 2025 | 22.72 | 23.79 | 23.79 | 24.49 | 22.72 | 17.34M |
| December 18, 2025 | 22.44 | 22.79 | 22.79 | 23.39 | 22.11 | 11.97M |
| December 17, 2025 | 22.73 | 22.79 | 22.79 | 23.05 | 22.03 | 10.07M |
| December 16, 2025 | 23.82 | 22.81 | 22.81 | 24 | 22.4 | 14.93M |
| December 15, 2025 | 25.01 | 24.42 | 24.42 | 25.22 | 24.02 | 17.2M |
| December 12, 2025 | 24.27 | 25.2 | 25.2 | 27.32 | 24.02 | 32.26M |
| December 11, 2025 | 25.35 | 24.08 | 24.08 | 25.52 | 24.08 | 17.08M |
| December 10, 2025 | 25.63 | 25.6 | 25.6 | 26.67 | 24.88 | 23.56M |
| December 09, 2025 | 26.03 | 26.73 | 26.73 | 27.89 | 25.81 | 27.75M |
| December 08, 2025 | 27.56 | 27.1 | 27.1 | 27.9 | 26.29 | 36.58M |
| December 05, 2025 | 21.7 | 27.6 | 27.6 | 29.33 | 21.7 | 48.46M |
| December 04, 2025 | 20.8 | 25.57 | 25.57 | 25.57 | 20.8 | 31.16M |
| December 03, 2025 | 21.88 | 21.31 | 21.31 | 22.12 | 21.16 | 9.67M |
| December 02, 2025 | 22.8 | 21.99 | 21.99 | 22.8 | 21.85 | 14.07M |
| December 01, 2025 | 22 | 23.35 | 23.35 | 23.38 | 21.55 | 21.1M |
| November 28, 2025 | 20.8 | 22.6 | 22.6 | 23.56 | 20.7 | 23.58M |
| November 27, 2025 | 19.73 | 19.75 | 19.75 | 19.98 | 19.67 | 2.07M |
| November 26, 2025 | 19.73 | 19.67 | 19.67 | 20.1 | 19.5 | 2.93M |
| November 25, 2025 | 19.61 | 19.68 | 19.68 | 19.96 | 19.5 | 2.76M |
| November 24, 2025 | 19.01 | 19.53 | 19.53 | 19.72 | 19 | 3.58M |
| November 21, 2025 | 19.6 | 18.98 | 18.98 | 19.76 | 18.85 | 3.73M |
| November 20, 2025 | 19.97 | 19.72 | 19.72 | 20.03 | 19.64 | 2.24M |