25.94
-0.12(-0.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.99 | 25.94 | 25.94 | 26.35 | 25.8 | 3.37M |
| February 12, 2026 | 26.04 | 26.06 | 26.06 | 26.3 | 25.69 | 3.53M |
| February 11, 2026 | 25.95 | 25.93 | 25.93 | 26.27 | 25.8 | 3.42M |
| February 10, 2026 | 25.98 | 25.8 | 25.8 | 26.08 | 25.73 | 3.41M |
| February 09, 2026 | 25.65 | 26 | 26 | 26.05 | 25.61 | 4.01M |
| February 06, 2026 | 25.17 | 25.46 | 25.46 | 25.85 | 25 | 4.13M |
| February 05, 2026 | 25.39 | 25.19 | 25.19 | 25.63 | 25.11 | 2.54M |
| February 04, 2026 | 25.5 | 25.49 | 25.49 | 25.9 | 25.31 | 4.08M |
| February 03, 2026 | 25.11 | 25.6 | 25.6 | 25.67 | 24.81 | 3.72M |
| February 02, 2026 | 25.25 | 24.76 | 24.76 | 25.65 | 24.76 | 3.59M |
| January 30, 2026 | 25.11 | 25.25 | 25.25 | 25.43 | 24.62 | 4.48M |
| January 29, 2026 | 25.56 | 25.11 | 25.11 | 25.86 | 24.91 | 5.15M |
| January 28, 2026 | 26.7 | 25.67 | 25.67 | 26.7 | 25.64 | 7.62M |
| January 27, 2026 | 26.71 | 26.8 | 26.8 | 27.13 | 25.95 | 10.42M |
| January 26, 2026 | 27.41 | 26 | 26 | 27.85 | 25.76 | 6.67M |
| January 23, 2026 | 26.26 | 26.89 | 26.89 | 26.99 | 26.02 | 6.26M |
| January 22, 2026 | 25.88 | 26.26 | 26.26 | 26.39 | 25.74 | 4.87M |
| January 21, 2026 | 25.32 | 25.84 | 25.84 | 25.9 | 25.12 | 3.15M |
| January 20, 2026 | 25.98 | 25.4 | 25.4 | 26.17 | 25.06 | 4.18M |
| January 19, 2026 | 25.35 | 26.04 | 26.04 | 26.19 | 25.35 | 5.5M |
| January 16, 2026 | 25.05 | 25.35 | 25.35 | 25.48 | 24.81 | 4.13M |
| January 15, 2026 | 24.84 | 24.95 | 24.95 | 25.05 | 24.52 | 3.31M |
| January 14, 2026 | 24.98 | 24.99 | 24.99 | 25.45 | 24.46 | 5.63M |
| January 13, 2026 | 25.91 | 24.95 | 24.95 | 26 | 24.91 | 5.76M |
| January 12, 2026 | 25.7 | 25.86 | 25.86 | 26.1 | 25.3 | 5.65M |
| January 09, 2026 | 25.07 | 25.66 | 25.66 | 25.85 | 25.07 | 6.97M |
| January 08, 2026 | 24.33 | 24.97 | 24.97 | 25.19 | 24.25 | 5.32M |
| January 07, 2026 | 24.39 | 24.3 | 24.3 | 24.54 | 24.08 | 3.07M |
| January 06, 2026 | 24.42 | 24.28 | 24.28 | 24.48 | 24.11 | 3.11M |
| January 05, 2026 | 24.46 | 24.27 | 24.27 | 24.85 | 24.2 | 4.05M |
| December 31, 2025 | 24.41 | 24.46 | 24.46 | 24.66 | 24.01 | 3.38M |
| December 30, 2025 | 24.4 | 24.33 | 24.33 | 24.66 | 24.18 | 2.67M |
| December 29, 2025 | 24.4 | 24.57 | 24.57 | 24.7 | 24.07 | 3.85M |
| December 26, 2025 | 24.24 | 24.42 | 24.42 | 25.33 | 24.15 | 6.19M |
| December 25, 2025 | 23.6 | 24.09 | 24.09 | 24.24 | 23.38 | 3.08M |
| December 24, 2025 | 22.99 | 23.56 | 23.56 | 23.81 | 22.88 | 3.56M |
| December 23, 2025 | 22.96 | 23.06 | 23.06 | 23.14 | 22.78 | 2.83M |
| December 22, 2025 | 23.06 | 22.96 | 22.96 | 23.19 | 22.88 | 3.43M |
| December 19, 2025 | 23.11 | 22.92 | 22.92 | 23.35 | 22.81 | 3.27M |
| December 18, 2025 | 22.55 | 22.87 | 22.87 | 23.3 | 22.18 | 5.73M |
| December 17, 2025 | 24.07 | 22.55 | 22.55 | 24.15 | 21.7 | 10.92M |
| December 16, 2025 | 24.6 | 24.2 | 24.2 | 24.6 | 23.66 | 4.07M |
| December 15, 2025 | 24.65 | 24.49 | 24.49 | 24.93 | 24.39 | 3.56M |
| December 12, 2025 | 23.95 | 24.75 | 24.75 | 25.49 | 23.8 | 6.86M |
| December 11, 2025 | 24.23 | 24.06 | 24.06 | 24.55 | 24.06 | 3.12M |
| December 10, 2025 | 24.36 | 24.17 | 24.17 | 24.46 | 23.95 | 3.07M |
| December 09, 2025 | 24.75 | 24.36 | 24.36 | 24.88 | 24.35 | 3.98M |
| December 08, 2025 | 24.09 | 24.78 | 24.78 | 24.93 | 24.09 | 5.46M |
| December 05, 2025 | 23.6 | 24.05 | 24.05 | 24.09 | 23.19 | 4.74M |
| December 04, 2025 | 23.92 | 23.18 | 23.18 | 23.92 | 23.09 | 4.14M |
| December 03, 2025 | 23.8 | 23.53 | 23.53 | 23.8 | 23.32 | 4.58M |
| December 02, 2025 | 24.02 | 23.45 | 23.45 | 24.09 | 23.37 | 6.53M |
| December 01, 2025 | 24.23 | 24.25 | 24.25 | 24.68 | 24.13 | 4.74M |
| November 28, 2025 | 23.92 | 24.21 | 24.21 | 24.25 | 23.45 | 4.53M |
| November 27, 2025 | 23.59 | 23.77 | 23.77 | 24.05 | 23.36 | 4.52M |
| November 26, 2025 | 24.65 | 23.41 | 23.41 | 24.65 | 23.38 | 8.18M |
| November 25, 2025 | 23.99 | 24.67 | 24.67 | 25.4 | 23.99 | 8.9M |
| November 24, 2025 | 23.54 | 23.88 | 23.88 | 24.19 | 23.18 | 7.12M |
| November 21, 2025 | 25.8 | 23.31 | 23.31 | 25.8 | 23.2 | 11.22M |
| November 20, 2025 | 27 | 26.23 | 26.23 | 27.23 | 25.7 | 11.76M |