25.73
+0.61(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.12 | 25.73 | 25.73 | 25.95 | 24.91 | 6.88M |
| February 12, 2026 | 25.01 | 25.12 | 25.12 | 25.25 | 24.65 | 6.78M |
| February 11, 2026 | 24.26 | 24.97 | 24.97 | 25.45 | 24.05 | 11.7M |
| February 10, 2026 | 24.18 | 24.25 | 24.25 | 24.44 | 23.92 | 5.74M |
| February 09, 2026 | 23.98 | 24.08 | 24.08 | 24.2 | 23.68 | 5.47M |
| February 06, 2026 | 23.67 | 23.79 | 23.79 | 24.15 | 23.33 | 4.98M |
| February 05, 2026 | 23.11 | 23.7 | 23.7 | 23.89 | 23.09 | 6.79M |
| February 04, 2026 | 23.1 | 23.38 | 23.38 | 23.6 | 22.63 | 5.87M |
| February 03, 2026 | 23 | 23.11 | 23.11 | 23.15 | 22.5 | 4.86M |
| February 02, 2026 | 23.02 | 22.73 | 22.73 | 23.66 | 22.68 | 5.42M |
| January 30, 2026 | 23.58 | 23.27 | 23.27 | 23.58 | 22.76 | 6.13M |
| January 29, 2026 | 24.16 | 23.24 | 23.24 | 24.16 | 23.18 | 9.77M |
| January 28, 2026 | 23.97 | 24.19 | 24.19 | 24.8 | 23.8 | 12.02M |
| January 27, 2026 | 23.21 | 24.2 | 24.2 | 24.42 | 22.27 | 18.12M |
| January 26, 2026 | 22.39 | 23.01 | 23.01 | 23.19 | 22.01 | 12.93M |
| January 23, 2026 | 21.83 | 22.3 | 22.3 | 22.7 | 21.75 | 9.48M |
| January 22, 2026 | 22.04 | 21.93 | 21.93 | 22.3 | 21.66 | 7.08M |
| January 21, 2026 | 21.6 | 22.04 | 22.04 | 22.68 | 21.25 | 9.35M |
| January 20, 2026 | 21.59 | 21.74 | 21.74 | 22.65 | 21.44 | 8.86M |
| January 19, 2026 | 21.3 | 21.57 | 21.57 | 21.61 | 20.68 | 7.77M |
| January 16, 2026 | 22.78 | 21.37 | 21.37 | 22.81 | 21.2 | 13.72M |
| January 15, 2026 | 21.59 | 22.35 | 22.35 | 23.41 | 21.5 | 15.19M |
| January 14, 2026 | 21.5 | 21.58 | 21.58 | 22.15 | 21.14 | 9.47M |
| January 13, 2026 | 21.54 | 21.18 | 21.18 | 22 | 21.06 | 6.67M |
| January 12, 2026 | 21.01 | 21.45 | 21.45 | 21.59 | 21.01 | 5.89M |
| January 09, 2026 | 20.88 | 21.03 | 21.03 | 21.21 | 20.73 | 4.44M |
| January 08, 2026 | 20.67 | 20.88 | 20.88 | 21.21 | 20.53 | 6.76M |
| January 07, 2026 | 20.71 | 20.65 | 20.65 | 20.9 | 20.43 | 4.14M |
| January 06, 2026 | 20.64 | 20.63 | 20.63 | 20.9 | 20.43 | 4.88M |
| January 05, 2026 | 20.7 | 20.66 | 20.66 | 21.15 | 20.58 | 4.93M |
| December 31, 2025 | 20.66 | 20.7 | 20.7 | 20.82 | 20.4 | 4.26M |
| December 30, 2025 | 20.57 | 20.64 | 20.64 | 20.96 | 20.55 | 3.58M |
| December 29, 2025 | 21.31 | 20.78 | 20.78 | 21.31 | 20.63 | 5.95M |
| December 26, 2025 | 21.92 | 21.27 | 21.27 | 22.1 | 21.17 | 6.76M |
| December 25, 2025 | 21.51 | 21.72 | 21.72 | 21.83 | 21.01 | 6.74M |
| December 24, 2025 | 20.63 | 21.32 | 21.32 | 22.46 | 20.63 | 11.75M |
| December 23, 2025 | 20.18 | 20.59 | 20.59 | 20.93 | 19.75 | 7.64M |
| December 22, 2025 | 20.83 | 20.18 | 20.18 | 20.89 | 19.91 | 6.94M |
| December 19, 2025 | 20.72 | 20.78 | 20.78 | 20.93 | 20.3 | 4.87M |
| December 18, 2025 | 20.6 | 20.52 | 20.52 | 20.98 | 20.45 | 4.21M |
| December 17, 2025 | 21.22 | 20.62 | 20.62 | 21.43 | 20.38 | 6.96M |
| December 16, 2025 | 21.56 | 21.22 | 21.22 | 22.09 | 20.98 | 4.99M |
| December 15, 2025 | 21.61 | 21.56 | 21.56 | 21.8 | 21.25 | 4.59M |
| December 12, 2025 | 22.28 | 21.82 | 21.82 | 22.51 | 21.5 | 8.35M |
| December 11, 2025 | 23.35 | 22.27 | 22.27 | 23.45 | 22.19 | 8.88M |
| December 10, 2025 | 23.12 | 23.45 | 23.45 | 24.19 | 23.11 | 8.92M |
| December 09, 2025 | 23.38 | 23.19 | 23.19 | 24.08 | 23 | 9.67M |
| December 08, 2025 | 24.58 | 23.53 | 23.53 | 24.58 | 23.22 | 13.15M |
| December 05, 2025 | 24.52 | 24.58 | 24.58 | 24.99 | 23.8 | 11.51M |
| December 04, 2025 | 22.87 | 25.11 | 25.11 | 26.6 | 22.87 | 21.83M |
| December 03, 2025 | 30.96 | 27.84 | 27.84 | 30.96 | 27 | 31.74M |
| December 02, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| December 01, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 28, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 27, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 26, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 25, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 24, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 21, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |
| November 20, 2025 | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | 0 |