25.99
-0.26(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.31 | 25.99 | 25.99 | 26.65 | 25.92 | 938,076 |
| February 12, 2026 | 27.01 | 26.25 | 26.25 | 27.44 | 26.22 | 1.28M |
| February 11, 2026 | 26.38 | 26.85 | 26.85 | 26.85 | 26.24 | 1.31M |
| February 10, 2026 | 26.48 | 26.37 | 26.37 | 26.62 | 26.26 | 901,965 |
| February 09, 2026 | 26.59 | 26.3 | 26.3 | 26.77 | 26.27 | 952,776 |
| February 06, 2026 | 26.12 | 26.26 | 26.26 | 26.64 | 25.93 | 1.13M |
| February 05, 2026 | 26.11 | 26.34 | 26.34 | 26.7 | 25.91 | 1.2M |
| February 04, 2026 | 26.55 | 26.24 | 26.24 | 26.87 | 26.04 | 1.07M |
| February 03, 2026 | 26.54 | 26.54 | 26.54 | 26.69 | 26.12 | 1.08M |
| February 02, 2026 | 26.03 | 26.27 | 26.27 | 27.15 | 26.03 | 1.7M |
| January 30, 2026 | 26.26 | 26.45 | 26.45 | 26.6 | 25.61 | 1.6M |
| January 29, 2026 | 27.22 | 26.23 | 26.23 | 27.22 | 25.9 | 2.08M |
| January 28, 2026 | 28.14 | 27.22 | 27.22 | 28.31 | 27.05 | 2.1M |
| January 27, 2026 | 28.28 | 28.04 | 28.04 | 28.46 | 26.98 | 2.73M |
| January 26, 2026 | 27.76 | 28.52 | 28.52 | 29 | 27.15 | 5.51M |
| January 23, 2026 | 26.5 | 27.6 | 27.6 | 28.13 | 26.5 | 4.11M |
| January 22, 2026 | 26.73 | 26.52 | 26.52 | 26.73 | 26.15 | 1.26M |
| January 21, 2026 | 25.92 | 26.38 | 26.38 | 26.48 | 25.83 | 1.11M |
| January 20, 2026 | 26.6 | 26.1 | 26.1 | 26.79 | 25.79 | 1.35M |
| January 19, 2026 | 26.4 | 26.48 | 26.48 | 26.76 | 26.05 | 1.21M |
| January 16, 2026 | 26.09 | 26.5 | 26.5 | 26.5 | 25.61 | 1.58M |
| January 15, 2026 | 25.96 | 25.75 | 25.75 | 26.18 | 25.5 | 1.44M |
| January 14, 2026 | 26.68 | 26.17 | 26.17 | 26.77 | 25.66 | 2.51M |
| January 13, 2026 | 27.19 | 26.48 | 26.48 | 27.19 | 26.42 | 1.91M |
| January 12, 2026 | 26.9 | 27.18 | 27.18 | 27.47 | 26.53 | 2.18M |
| January 09, 2026 | 26.95 | 26.83 | 26.83 | 27.14 | 26.43 | 1.92M |
| January 08, 2026 | 27.21 | 26.93 | 26.93 | 27.5 | 26.82 | 2.34M |
| January 07, 2026 | 26.32 | 27.4 | 27.4 | 27.98 | 26.22 | 4.46M |
| January 06, 2026 | 25.9 | 26.15 | 26.15 | 26.25 | 25.77 | 1.66M |
| January 05, 2026 | 25.84 | 25.93 | 25.93 | 26.13 | 25.4 | 2.39M |
| December 31, 2025 | 25.76 | 25.72 | 25.72 | 25.86 | 25.41 | 1.3M |
| December 30, 2025 | 25.95 | 25.76 | 25.76 | 26.16 | 25.73 | 1.21M |
| December 29, 2025 | 26.3 | 26.14 | 26.14 | 26.68 | 26.12 | 1.15M |
| December 26, 2025 | 26.4 | 26.3 | 26.3 | 26.9 | 26.27 | 1.79M |
| December 25, 2025 | 27.16 | 26.5 | 26.5 | 27.38 | 26.42 | 2.71M |
| December 24, 2025 | 27.06 | 27.06 | 27.06 | 27.46 | 26.06 | 3.25M |
| December 23, 2025 | 25.85 | 26.26 | 26.26 | 26.59 | 25.73 | 1.89M |
| December 22, 2025 | 26.26 | 25.85 | 25.85 | 26.31 | 25.66 | 1.69M |
| December 19, 2025 | 25.77 | 26.1 | 26.1 | 26.3 | 25.63 | 1.92M |
| December 18, 2025 | 24.91 | 25.68 | 25.68 | 25.86 | 24.71 | 2.76M |
| December 17, 2025 | 24.92 | 24.95 | 24.95 | 24.99 | 24.04 | 1.85M |
| December 16, 2025 | 24.85 | 24.92 | 24.92 | 25.29 | 24.62 | 1.31M |
| December 15, 2025 | 25.19 | 24.85 | 24.85 | 25.4 | 24.82 | 1.51M |
| December 12, 2025 | 25.31 | 25.3 | 25.3 | 26.25 | 25 | 2.9M |
| December 11, 2025 | 24.59 | 25.5 | 25.5 | 26.09 | 24.35 | 3.62M |
| December 10, 2025 | 24.92 | 24.65 | 24.65 | 25.17 | 24.5 | 1.51M |
| December 09, 2025 | 25.12 | 25.1 | 25.1 | 25.3 | 24.68 | 1.93M |
| December 08, 2025 | 25.49 | 25.2 | 25.2 | 25.49 | 24.91 | 2.95M |
| December 05, 2025 | 25 | 25.3 | 25.3 | 25.69 | 24.45 | 4.86M |
| December 04, 2025 | 24.91 | 25.33 | 25.33 | 27.19 | 24.91 | 7.36M |
| December 03, 2025 | 26.99 | 28.1 | 28.1 | 30.7 | 26.32 | 11.49M |
| December 02, 2025 | 25.12 | 26.37 | 26.37 | 26.92 | 24.72 | 4.17M |
| December 01, 2025 | 25.45 | 25.37 | 25.37 | 25.65 | 24.98 | 2.3M |
| November 28, 2025 | 24.91 | 25.63 | 25.63 | 25.88 | 24.3 | 4.4M |
| November 27, 2025 | 23.33 | 24.78 | 24.78 | 26.08 | 23.33 | 6.06M |
| November 26, 2025 | 23.44 | 23.33 | 23.33 | 23.73 | 23.06 | 1.61M |
| November 25, 2025 | 23.65 | 23.44 | 23.44 | 23.8 | 23.37 | 1.6M |
| November 24, 2025 | 23.1 | 23.5 | 23.5 | 23.76 | 22.57 | 1.78M |
| November 21, 2025 | 23.6 | 22.87 | 22.87 | 23.86 | 22.82 | 1.7M |
| November 20, 2025 | 23.8 | 23.72 | 23.72 | 23.89 | 23.47 | 1.05M |