26.53
-0.09(-0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.62 | 26.53 | 26.53 | 26.85 | 26.31 | 1.77M |
| February 12, 2026 | 26.9 | 26.62 | 26.62 | 26.92 | 26.31 | 2.36M |
| February 11, 2026 | 27.5 | 26.9 | 26.9 | 27.57 | 26.86 | 4.11M |
| February 10, 2026 | 26.86 | 27.55 | 27.55 | 27.98 | 26.66 | 4.96M |
| February 09, 2026 | 26.66 | 26.75 | 26.75 | 27.1 | 26.23 | 3.57M |
| February 06, 2026 | 26.35 | 26.39 | 26.39 | 27.14 | 25.97 | 4.31M |
| February 05, 2026 | 25.96 | 26.04 | 26.04 | 26.4 | 25.72 | 1.76M |
| February 04, 2026 | 26.13 | 25.96 | 25.96 | 26.28 | 25.69 | 2.11M |
| February 03, 2026 | 26.15 | 26.22 | 26.22 | 26.5 | 25.97 | 1.62M |
| February 02, 2026 | 26.32 | 25.9 | 25.9 | 26.8 | 25.89 | 3.45M |
| January 30, 2026 | 26.17 | 26.19 | 26.19 | 26.48 | 25.76 | 2.2M |
| January 29, 2026 | 26.16 | 26.16 | 26.16 | 26.96 | 25.82 | 3.43M |
| January 28, 2026 | 27.05 | 26.18 | 26.18 | 27.11 | 26.15 | 2.5M |
| January 27, 2026 | 27.5 | 26.9 | 26.9 | 27.59 | 26.25 | 2.9M |
| January 26, 2026 | 28.22 | 27.51 | 27.51 | 28.4 | 27.05 | 2.93M |
| January 23, 2026 | 27.66 | 28.15 | 28.15 | 28.45 | 27.65 | 2.88M |
| January 22, 2026 | 27.52 | 27.63 | 27.63 | 27.74 | 27.33 | 1.97M |
| January 21, 2026 | 27.83 | 27.49 | 27.49 | 27.83 | 27.23 | 2.22M |
| January 20, 2026 | 27.78 | 27.83 | 27.83 | 28.43 | 27.57 | 3.2M |
| January 19, 2026 | 28 | 27.69 | 27.69 | 28.09 | 27.61 | 2.23M |
| January 16, 2026 | 28.38 | 27.8 | 27.8 | 28.47 | 27.58 | 2.69M |
| January 15, 2026 | 28.52 | 28.2 | 28.2 | 28.7 | 27.86 | 3.88M |
| January 14, 2026 | 28.05 | 28.55 | 28.55 | 29.94 | 28.05 | 7.64M |
| January 13, 2026 | 28.65 | 27.99 | 27.99 | 28.75 | 27.83 | 5.41M |
| January 12, 2026 | 26.4 | 28.65 | 28.65 | 28.8 | 26.4 | 8.89M |
| January 09, 2026 | 26.04 | 26.4 | 26.4 | 26.46 | 25.96 | 3.27M |
| January 08, 2026 | 25.8 | 26.08 | 26.08 | 26.27 | 25.71 | 2.01M |
| January 07, 2026 | 26.2 | 25.94 | 25.94 | 26.23 | 25.89 | 1.55M |
| January 06, 2026 | 26.3 | 26.1 | 26.1 | 26.39 | 25.96 | 1.73M |
| January 05, 2026 | 25.83 | 26.06 | 26.06 | 26.46 | 25.8 | 3.08M |
| December 31, 2025 | 25.48 | 25.69 | 25.69 | 26.09 | 25.41 | 2.13M |
| December 30, 2025 | 25.3 | 25.49 | 25.49 | 25.68 | 25.21 | 1.65M |
| December 29, 2025 | 25.28 | 25.35 | 25.35 | 25.6 | 25.2 | 945,900 |
| December 26, 2025 | 25.5 | 25.29 | 25.29 | 25.6 | 25.18 | 1.54M |
| December 25, 2025 | 25.6 | 25.6 | 25.6 | 26.09 | 25.31 | 1.97M |
| December 24, 2025 | 25.21 | 25.51 | 25.51 | 25.7 | 25.13 | 1.6M |
| December 23, 2025 | 25.5 | 25.22 | 25.22 | 25.64 | 25.21 | 1.55M |
| December 22, 2025 | 25.92 | 25.59 | 25.59 | 26.02 | 25.55 | 3.04M |
| December 19, 2025 | 24.98 | 26.05 | 26.05 | 26.25 | 24.4 | 5.64M |
| December 18, 2025 | 24.5 | 25.15 | 25.15 | 26.26 | 24.5 | 3.5M |
| December 17, 2025 | 24.21 | 24.37 | 24.37 | 24.4 | 23.94 | 1.23M |
| December 16, 2025 | 24.84 | 24.25 | 24.25 | 24.97 | 24.2 | 1.69M |
| December 15, 2025 | 25.21 | 24.85 | 24.85 | 25.27 | 24.75 | 1.3M |
| December 12, 2025 | 25.2 | 25.2 | 25.2 | 25.66 | 24.93 | 1.96M |
| December 11, 2025 | 25.5 | 25.12 | 25.12 | 25.71 | 25.1 | 1.79M |
| December 10, 2025 | 25.82 | 25.58 | 25.58 | 26.28 | 25.42 | 3.04M |
| December 09, 2025 | 25.07 | 26 | 26 | 26.53 | 24.96 | 4.39M |
| December 08, 2025 | 25.24 | 25.09 | 25.09 | 25.25 | 25.04 | 1.5M |
| December 05, 2025 | 25.29 | 25.15 | 25.15 | 25.29 | 24.92 | 1.64M |
| December 04, 2025 | 25.54 | 25.24 | 25.24 | 25.6 | 24.94 | 1.79M |
| December 03, 2025 | 25.54 | 25.29 | 25.29 | 26.04 | 25.12 | 2.35M |
| December 02, 2025 | 26.33 | 25.95 | 25.95 | 26.5 | 25.85 | 1.73M |
| December 01, 2025 | 26.2 | 26.45 | 26.45 | 26.66 | 25.97 | 2.81M |
| November 28, 2025 | 25.54 | 26 | 26 | 26.25 | 25.52 | 1.96M |
| November 27, 2025 | 25.75 | 25.69 | 25.69 | 26.52 | 25.61 | 2.3M |
| November 26, 2025 | 26.17 | 25.75 | 25.75 | 26.47 | 25.72 | 2.27M |
| November 25, 2025 | 25.67 | 26.2 | 26.2 | 26.49 | 25.6 | 3.78M |
| November 24, 2025 | 25.13 | 25.58 | 25.58 | 25.8 | 24.91 | 1.89M |
| November 21, 2025 | 25.88 | 25.05 | 25.05 | 26.15 | 25.05 | 2.54M |
| November 20, 2025 | 26.27 | 25.93 | 25.93 | 26.33 | 25.83 | 1.44M |