27.75
+0.03(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.8 | 27.75 | 27.75 | 28.26 | 27.51 | 2.19M |
| February 12, 2026 | 28.02 | 27.72 | 27.72 | 28.15 | 27.6 | 2.09M |
| February 11, 2026 | 27.79 | 28.07 | 28.07 | 28.59 | 27.6 | 3.09M |
| February 10, 2026 | 27.61 | 27.76 | 27.76 | 28.05 | 27.55 | 3.11M |
| February 09, 2026 | 26.7 | 27.82 | 27.82 | 28.4 | 26.46 | 5.71M |
| February 06, 2026 | 25.33 | 26.69 | 26.69 | 27.28 | 25.09 | 4.42M |
| February 05, 2026 | 25.58 | 25.43 | 25.43 | 25.76 | 25.33 | 981,768 |
| February 04, 2026 | 25.33 | 25.58 | 25.58 | 25.78 | 25.16 | 1.65M |
| February 03, 2026 | 24.9 | 25.28 | 25.28 | 25.3 | 24.9 | 1.2M |
| February 02, 2026 | 24.8 | 24.83 | 24.83 | 25.39 | 24.75 | 1.27M |
| January 30, 2026 | 24.85 | 25 | 25 | 25.09 | 24.42 | 1.43M |
| January 29, 2026 | 25.52 | 24.8 | 24.8 | 25.52 | 24.76 | 1.51M |
| January 28, 2026 | 25.6 | 25.18 | 25.18 | 25.61 | 25.1 | 1.23M |
| January 27, 2026 | 26.05 | 25.63 | 25.63 | 26.05 | 24.81 | 1.79M |
| January 26, 2026 | 26.38 | 25.83 | 25.83 | 26.4 | 25.56 | 1.71M |
| January 23, 2026 | 26.33 | 26.29 | 26.29 | 26.33 | 26.03 | 1.81M |
| January 22, 2026 | 26.1 | 26.03 | 26.03 | 26.15 | 25.92 | 1.12M |
| January 21, 2026 | 25.85 | 25.94 | 25.94 | 26.06 | 25.58 | 1.24M |
| January 20, 2026 | 26.33 | 25.94 | 25.94 | 26.37 | 25.67 | 1.91M |
| January 19, 2026 | 25.78 | 26.38 | 26.38 | 26.47 | 25.76 | 2.27M |
| January 16, 2026 | 26 | 25.88 | 25.88 | 26.1 | 25.73 | 1.56M |
| January 15, 2026 | 25.6 | 25.95 | 25.95 | 25.98 | 25.4 | 1.99M |
| January 14, 2026 | 25.77 | 25.6 | 25.6 | 25.95 | 25.25 | 2.72M |
| January 13, 2026 | 25.98 | 25.72 | 25.72 | 26.17 | 25.5 | 2.68M |
| January 12, 2026 | 25.48 | 25.98 | 25.98 | 25.99 | 25.3 | 3.28M |
| January 09, 2026 | 25.32 | 25.37 | 25.37 | 25.42 | 25.11 | 2.12M |
| January 08, 2026 | 24.87 | 25.26 | 25.26 | 25.35 | 24.77 | 2.07M |
| January 07, 2026 | 25.2 | 24.95 | 24.95 | 25.36 | 24.89 | 2.84M |
| January 06, 2026 | 25.21 | 25.44 | 25.44 | 25.75 | 25.01 | 2.86M |
| January 05, 2026 | 25.2 | 25.28 | 25.28 | 25.48 | 25.13 | 2.71M |
| December 31, 2025 | 26.2 | 25.18 | 25.18 | 26.2 | 25.14 | 3.41M |
| December 30, 2025 | 26.5 | 25.82 | 25.82 | 27 | 25.55 | 5.98M |
| December 29, 2025 | 29.87 | 27.5 | 27.5 | 29.87 | 27.46 | 10.18M |
| December 26, 2025 | 27.19 | 26.55 | 26.55 | 27.22 | 26.44 | 1.97M |
| December 25, 2025 | 25.9 | 27.08 | 27.08 | 27.25 | 25.61 | 4.23M |
| December 24, 2025 | 24.47 | 25.98 | 25.98 | 26.05 | 24.32 | 4.77M |
| December 23, 2025 | 24.62 | 24.47 | 24.47 | 25 | 24.36 | 1.21M |
| December 22, 2025 | 24.56 | 24.55 | 24.55 | 24.69 | 24.45 | 947,940 |
| December 19, 2025 | 24.09 | 24.44 | 24.44 | 24.47 | 24.09 | 1.07M |
| December 18, 2025 | 23.72 | 24.09 | 24.09 | 24.35 | 23.6 | 1.11M |
| December 17, 2025 | 23.69 | 23.76 | 23.76 | 23.88 | 23.2 | 1.07M |
| December 16, 2025 | 24.29 | 23.68 | 23.68 | 24.31 | 23.65 | 1M |
| December 15, 2025 | 24.3 | 24.3 | 24.3 | 24.73 | 24.17 | 809,493 |
| December 12, 2025 | 24.02 | 24.39 | 24.39 | 24.73 | 24.02 | 880,100 |
| December 11, 2025 | 24.55 | 24.15 | 24.15 | 24.59 | 24.1 | 1.09M |
| December 10, 2025 | 24.98 | 24.48 | 24.48 | 24.98 | 24.29 | 879,300 |
| December 09, 2025 | 24.74 | 24.78 | 24.78 | 25.08 | 24.65 | 856,903 |
| December 08, 2025 | 24.44 | 24.81 | 24.81 | 24.95 | 24.2 | 1.03M |
| December 05, 2025 | 23.97 | 24.36 | 24.36 | 24.37 | 23.61 | 838,180 |
| December 04, 2025 | 24.41 | 23.86 | 23.86 | 24.41 | 23.85 | 1.03M |
| December 03, 2025 | 24.55 | 24.3 | 24.3 | 24.76 | 24.15 | 1.02M |
| December 02, 2025 | 24.92 | 24.54 | 24.54 | 24.92 | 24.45 | 833,837 |
| December 01, 2025 | 24.76 | 24.72 | 24.72 | 25.04 | 24.7 | 974,040 |
| November 28, 2025 | 24.41 | 24.76 | 24.76 | 24.78 | 24.24 | 754,169 |
| November 27, 2025 | 24.4 | 24.49 | 24.49 | 24.67 | 24.12 | 846,868 |
| November 26, 2025 | 24.52 | 24.28 | 24.28 | 24.84 | 24.28 | 1.26M |
| November 25, 2025 | 24.99 | 24.66 | 24.66 | 25.15 | 24.64 | 1.15M |
| November 24, 2025 | 24.53 | 24.67 | 24.67 | 24.85 | 24.2 | 1.1M |
| November 21, 2025 | 25.14 | 24.23 | 24.23 | 25.4 | 24.05 | 1.83M |
| November 20, 2025 | 25.75 | 25.41 | 25.41 | 25.86 | 25.3 | 1.1M |