25.62
-0.13(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.72 | 25.62 | 25.62 | 25.96 | 25.62 | 866,040 |
| February 12, 2026 | 26.24 | 25.75 | 25.75 | 26.29 | 25.6 | 1.06M |
| February 11, 2026 | 26.27 | 26.16 | 26.16 | 26.4 | 25.9 | 1.25M |
| February 10, 2026 | 26.11 | 26.25 | 26.25 | 26.37 | 25.8 | 1.54M |
| February 09, 2026 | 25.96 | 26.09 | 26.09 | 26.1 | 25.52 | 1.9M |
| February 06, 2026 | 25.84 | 25.96 | 25.96 | 26.46 | 25.66 | 2.63M |
| February 05, 2026 | 25.72 | 25.72 | 25.72 | 26.08 | 25.45 | 1.27M |
| February 04, 2026 | 25.61 | 25.72 | 25.72 | 25.97 | 25.52 | 1.3M |
| February 03, 2026 | 25.36 | 25.57 | 25.57 | 25.68 | 25.15 | 1.07M |
| February 02, 2026 | 25.72 | 25.23 | 25.23 | 26.1 | 25.22 | 2.05M |
| January 30, 2026 | 24.72 | 25.72 | 25.72 | 25.96 | 24.72 | 2.72M |
| January 29, 2026 | 24.71 | 25.13 | 25.13 | 25.28 | 24.71 | 1.31M |
| January 28, 2026 | 24.83 | 24.89 | 24.89 | 25.09 | 24.5 | 1.28M |
| January 27, 2026 | 25.15 | 24.97 | 24.97 | 25.31 | 24.43 | 1.14M |
| January 26, 2026 | 25.33 | 25.3 | 25.3 | 25.39 | 24.91 | 1.19M |
| January 23, 2026 | 25.13 | 25.33 | 25.33 | 25.33 | 25.02 | 1.15M |
| January 22, 2026 | 25.04 | 25.13 | 25.13 | 25.39 | 24.9 | 1.4M |
| January 21, 2026 | 24.95 | 25 | 25 | 25.42 | 24.9 | 1.56M |
| January 20, 2026 | 25.68 | 25.12 | 25.12 | 25.68 | 24.91 | 1.35M |
| January 19, 2026 | 24.91 | 25.22 | 25.22 | 25.48 | 24.68 | 1.96M |
| January 16, 2026 | 25.12 | 24.91 | 24.91 | 25.23 | 24.7 | 762,237 |
| January 15, 2026 | 25.2 | 25.05 | 25.05 | 25.4 | 24.85 | 860,420 |
| January 14, 2026 | 25.14 | 25.21 | 25.21 | 25.49 | 24.74 | 1.36M |
| January 13, 2026 | 25.39 | 25.26 | 25.26 | 25.97 | 25.13 | 1.48M |
| January 12, 2026 | 25.22 | 25.47 | 25.47 | 25.72 | 25.04 | 1.53M |
| January 09, 2026 | 24.08 | 25.32 | 25.32 | 25.32 | 23.96 | 2.42M |
| January 08, 2026 | 23.68 | 24.15 | 24.15 | 24.3 | 23.63 | 1.3M |
| January 07, 2026 | 24.33 | 23.78 | 23.78 | 24.33 | 23.7 | 1.3M |
| January 06, 2026 | 24.24 | 24.25 | 24.25 | 24.65 | 24.19 | 829,352 |
| January 05, 2026 | 24.06 | 24.38 | 24.38 | 24.65 | 23.63 | 1.64M |
| December 31, 2025 | 23.91 | 23.75 | 23.75 | 23.95 | 23.51 | 739,257 |
| December 30, 2025 | 23.96 | 23.68 | 23.68 | 24.18 | 23.6 | 743,260 |
| December 29, 2025 | 24.53 | 24 | 24 | 24.66 | 23.86 | 979,840 |
| December 26, 2025 | 25.18 | 24.42 | 24.42 | 25.18 | 24.3 | 1.19M |
| December 25, 2025 | 24.94 | 24.96 | 24.96 | 25.35 | 24.89 | 836,430 |
| December 24, 2025 | 24.92 | 24.97 | 24.97 | 25.15 | 24.65 | 1.39M |
| December 23, 2025 | 25.53 | 24.92 | 24.92 | 25.77 | 24.91 | 2.61M |
| December 22, 2025 | 25.02 | 25.19 | 25.19 | 25.28 | 24.6 | 1.74M |
| December 19, 2025 | 24.5 | 25.03 | 25.03 | 25.3 | 23.77 | 2.42M |
| December 18, 2025 | 23.47 | 23.92 | 23.92 | 24.08 | 23.2 | 1.15M |
| December 17, 2025 | 23.43 | 23.5 | 23.5 | 23.72 | 23.12 | 900,707 |
| December 16, 2025 | 23.9 | 23.55 | 23.55 | 24.55 | 23.37 | 1.01M |
| December 15, 2025 | 23.39 | 23.9 | 23.9 | 23.96 | 23.39 | 1.01M |
| December 12, 2025 | 23.65 | 23.44 | 23.44 | 23.81 | 23.26 | 837,620 |
| December 11, 2025 | 24.26 | 23.56 | 23.56 | 24.53 | 23.54 | 1.32M |
| December 10, 2025 | 24.73 | 24.35 | 24.35 | 25.25 | 24.31 | 1.45M |
| December 09, 2025 | 25.2 | 24.75 | 24.75 | 25.2 | 24.6 | 1.5M |
| December 08, 2025 | 25.5 | 25.01 | 25.01 | 25.5 | 25 | 1.72M |
| December 05, 2025 | 25.6 | 25.27 | 25.27 | 25.68 | 24.78 | 2.6M |
| December 04, 2025 | 25.93 | 25.4 | 25.4 | 26.99 | 25.4 | 3.86M |
| December 03, 2025 | 27.24 | 27.17 | 27.17 | 28.5 | 26.45 | 6.34M |
| December 02, 2025 | 25.89 | 26.7 | 26.7 | 27.3 | 25.45 | 3.88M |
| December 01, 2025 | 25.8 | 25.99 | 25.99 | 26.08 | 25.42 | 1.21M |
| November 28, 2025 | 25.93 | 25.84 | 25.84 | 25.98 | 25.2 | 1.77M |
| November 27, 2025 | 25.54 | 25.59 | 25.59 | 25.76 | 25.17 | 525,060 |
| November 26, 2025 | 25.48 | 25.42 | 25.42 | 25.95 | 25.28 | 813,011 |
| November 25, 2025 | 25.15 | 25.48 | 25.48 | 25.75 | 25.09 | 911,390 |
| November 24, 2025 | 25.12 | 25.08 | 25.08 | 25.73 | 24.82 | 1.09M |
| November 21, 2025 | 25.41 | 24.9 | 24.9 | 26.26 | 24.82 | 1.92M |
| November 20, 2025 | 25.99 | 25.44 | 25.44 | 26.16 | 25.25 | 760,430 |