29.05
-0.07(-0.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29 | 29.05 | 29.05 | 29.48 | 29 | 1.23M |
| February 12, 2026 | 29.47 | 29.12 | 29.12 | 29.55 | 28.86 | 1.3M |
| February 11, 2026 | 29.29 | 29.43 | 29.43 | 29.59 | 29.06 | 1.18M |
| February 10, 2026 | 29.44 | 29.11 | 29.11 | 29.48 | 29.07 | 1.2M |
| February 09, 2026 | 28.86 | 29.3 | 29.3 | 29.38 | 28.79 | 1.34M |
| February 06, 2026 | 28.71 | 28.7 | 28.7 | 29.15 | 28.44 | 1.37M |
| February 05, 2026 | 28.87 | 28.8 | 28.8 | 29.32 | 28.43 | 1.43M |
| February 04, 2026 | 28.42 | 28.72 | 28.72 | 29.3 | 28.16 | 1.86M |
| February 03, 2026 | 28.48 | 28.45 | 28.45 | 28.57 | 27.92 | 1.68M |
| February 02, 2026 | 28.15 | 28.21 | 28.21 | 29.07 | 28.08 | 2.35M |
| January 30, 2026 | 27.3 | 28.06 | 28.06 | 28.06 | 26.9 | 1.5M |
| January 29, 2026 | 27.63 | 27.41 | 27.41 | 27.92 | 27 | 1.73M |
| January 28, 2026 | 27.59 | 27.74 | 27.74 | 27.98 | 27.4 | 1.6M |
| January 27, 2026 | 27.74 | 27.7 | 27.7 | 27.96 | 26.8 | 1.73M |
| January 26, 2026 | 28.47 | 27.72 | 27.72 | 28.6 | 27.35 | 2.04M |
| January 23, 2026 | 28 | 28.47 | 28.47 | 28.5 | 27.85 | 1.51M |
| January 22, 2026 | 27.64 | 28 | 28 | 28.15 | 27.53 | 1.71M |
| January 21, 2026 | 27.15 | 27.58 | 27.58 | 27.65 | 27.1 | 1.34M |
| January 20, 2026 | 27.31 | 27.21 | 27.21 | 27.48 | 26.95 | 1.65M |
| January 19, 2026 | 26.63 | 27.17 | 27.17 | 27.18 | 26.62 | 1.37M |
| January 16, 2026 | 26.65 | 26.61 | 26.61 | 26.69 | 26.21 | 1.25M |
| January 15, 2026 | 26.4 | 26.54 | 26.54 | 26.64 | 26.06 | 1.43M |
| January 14, 2026 | 26.46 | 26.39 | 26.39 | 26.85 | 25.84 | 1.77M |
| January 13, 2026 | 26.41 | 26.35 | 26.35 | 26.77 | 26.05 | 1.37M |
| January 12, 2026 | 26.18 | 26.45 | 26.45 | 26.5 | 25.91 | 1.53M |
| January 09, 2026 | 25.88 | 26 | 26 | 26.1 | 25.69 | 1.34M |
| January 08, 2026 | 25.78 | 25.88 | 25.88 | 26.09 | 25.55 | 1.24M |
| January 07, 2026 | 25.76 | 25.71 | 25.71 | 26 | 25.36 | 1.35M |
| January 06, 2026 | 25.75 | 25.82 | 25.82 | 26.16 | 25.65 | 1.1M |
| January 05, 2026 | 25.5 | 25.65 | 25.65 | 25.9 | 25.44 | 1.47M |
| December 31, 2025 | 25.57 | 25.53 | 25.53 | 25.81 | 25.1 | 1.22M |
| December 30, 2025 | 25.52 | 25.53 | 25.53 | 25.73 | 25.33 | 704,300 |
| December 29, 2025 | 25.34 | 25.66 | 25.66 | 25.72 | 25.11 | 1.09M |
| December 26, 2025 | 25.53 | 25.38 | 25.38 | 25.64 | 25.3 | 972,800 |
| December 25, 2025 | 25.6 | 25.55 | 25.55 | 25.75 | 25.37 | 927,202 |
| December 24, 2025 | 25.05 | 25.41 | 25.41 | 25.55 | 25.05 | 1.02M |
| December 23, 2025 | 25.32 | 25.1 | 25.1 | 25.58 | 25.01 | 1.1M |
| December 22, 2025 | 25.79 | 25.36 | 25.36 | 25.84 | 25.28 | 1.34M |
| December 19, 2025 | 24.85 | 25.45 | 25.45 | 25.54 | 24.78 | 1.49M |
| December 18, 2025 | 24.75 | 24.85 | 24.85 | 25.11 | 24.25 | 1.25M |
| December 17, 2025 | 24.14 | 24.33 | 24.33 | 24.49 | 23.75 | 1.05M |
| December 16, 2025 | 24.4 | 24.04 | 24.04 | 24.52 | 23.93 | 905,900 |
| December 15, 2025 | 24.3 | 24.45 | 24.45 | 24.69 | 24 | 1.09M |
| December 12, 2025 | 24.62 | 24.42 | 24.42 | 25.03 | 24.4 | 1.18M |
| December 11, 2025 | 25.26 | 24.55 | 24.55 | 25.35 | 24.46 | 1.51M |
| December 10, 2025 | 25.76 | 25.14 | 25.14 | 25.93 | 25.1 | 1.21M |
| December 09, 2025 | 26.01 | 25.83 | 25.83 | 26.22 | 25.82 | 740,400 |
| December 08, 2025 | 26 | 26.05 | 26.05 | 26.35 | 25.62 | 890,654 |
| December 05, 2025 | 25.21 | 25.91 | 25.91 | 26 | 25.08 | 1.07M |
| December 04, 2025 | 26.23 | 25.31 | 25.31 | 26.23 | 25.22 | 1.08M |
| December 03, 2025 | 26.06 | 25.79 | 25.79 | 26.1 | 25.64 | 916,297 |
| December 02, 2025 | 26.1 | 25.9 | 25.9 | 26.17 | 25.64 | 1.08M |
| December 01, 2025 | 26.43 | 26.1 | 26.1 | 26.68 | 26.02 | 1.3M |
| November 28, 2025 | 26.23 | 26.43 | 26.43 | 26.46 | 25.86 | 633,100 |
| November 27, 2025 | 25.81 | 26.18 | 26.18 | 26.28 | 25.68 | 981,100 |
| November 26, 2025 | 26.27 | 25.81 | 25.81 | 26.66 | 25.78 | 1.1M |
| November 25, 2025 | 26.18 | 26.27 | 26.27 | 26.64 | 26.18 | 1.26M |
| November 24, 2025 | 25.42 | 25.98 | 25.98 | 26.23 | 25.42 | 1.59M |
| November 21, 2025 | 26.34 | 25.16 | 25.16 | 26.87 | 25.02 | 2.12M |
| November 20, 2025 | 26.74 | 26.67 | 26.67 | 26.99 | 26.3 | 1.21M |