25.44
+1.23(+5.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.13 | 25.44 | 25.44 | 26.6 | 24.09 | 16.99M |
| February 12, 2026 | 24.18 | 24.21 | 24.21 | 24.63 | 23.91 | 6.26M |
| February 11, 2026 | 24.78 | 24.43 | 24.43 | 24.9 | 24.41 | 4.14M |
| February 10, 2026 | 24.71 | 24.73 | 24.73 | 25.15 | 24.7 | 5.44M |
| February 09, 2026 | 24.48 | 24.76 | 24.76 | 24.92 | 24.2 | 6.92M |
| February 06, 2026 | 23.7 | 24.02 | 24.02 | 24.35 | 23.6 | 5.52M |
| February 05, 2026 | 24.21 | 23.82 | 23.82 | 24.26 | 23.77 | 4.68M |
| February 04, 2026 | 24.07 | 24.34 | 24.34 | 24.43 | 23.95 | 6.01M |
| February 03, 2026 | 24.21 | 24.24 | 24.24 | 24.27 | 23.87 | 6.28M |
| February 02, 2026 | 23.87 | 23.74 | 23.74 | 24.29 | 23.72 | 5.51M |
| January 30, 2026 | 24.34 | 24.08 | 24.08 | 24.46 | 23.79 | 8.01M |
| January 29, 2026 | 25.12 | 24.39 | 24.39 | 25.57 | 24.37 | 9.03M |
| January 28, 2026 | 25.56 | 25.28 | 25.28 | 25.83 | 24.94 | 8.76M |
| January 27, 2026 | 24.55 | 25.77 | 25.77 | 25.98 | 24.41 | 14.12M |
| January 26, 2026 | 27 | 24.79 | 24.79 | 27.29 | 24.5 | 26.3M |
| January 23, 2026 | 27.05 | 27.37 | 27.37 | 27.4 | 26.88 | 10.36M |
| January 22, 2026 | 27.63 | 27.1 | 27.1 | 28.27 | 26.99 | 13.54M |
| January 21, 2026 | 27.08 | 27.69 | 27.69 | 28.09 | 26.75 | 12.24M |
| January 20, 2026 | 28.4 | 27.49 | 27.49 | 28.4 | 27.29 | 16.24M |
| January 19, 2026 | 29.19 | 28.58 | 28.58 | 29.29 | 28.38 | 15.43M |
| January 16, 2026 | 28.5 | 29.19 | 29.19 | 29.43 | 28.25 | 22.73M |
| January 15, 2026 | 28.18 | 28.27 | 28.27 | 28.46 | 27.65 | 15.7M |
| January 14, 2026 | 28.74 | 28.42 | 28.42 | 29.66 | 28 | 27.19M |
| January 13, 2026 | 30 | 28.62 | 28.62 | 30.1 | 28.55 | 24.69M |
| January 12, 2026 | 30.08 | 30 | 30 | 30.32 | 29.65 | 21.81M |
| January 09, 2026 | 30 | 29.88 | 29.88 | 30.38 | 29.57 | 21.5M |
| January 08, 2026 | 30.68 | 30.1 | 30.1 | 31.01 | 29.98 | 23.68M |
| January 07, 2026 | 29.6 | 30.87 | 30.87 | 32.32 | 29.56 | 42.5M |
| January 06, 2026 | 28.42 | 29.81 | 29.81 | 30.08 | 28.25 | 30.53M |
| January 05, 2026 | 27.95 | 28.73 | 28.73 | 28.76 | 27.6 | 18.85M |
| December 31, 2025 | 27.62 | 28.01 | 28.01 | 28.9 | 27.62 | 24.3M |
| December 30, 2025 | 26.95 | 27.62 | 27.62 | 27.98 | 26.95 | 12.93M |
| December 29, 2025 | 27.66 | 27.27 | 27.27 | 27.88 | 26.96 | 10.88M |
| December 26, 2025 | 27.94 | 27.25 | 27.25 | 27.94 | 27.06 | 13.87M |
| December 25, 2025 | 27.91 | 27.94 | 27.94 | 28.23 | 27.59 | 13.67M |
| December 24, 2025 | 27.69 | 28.07 | 28.07 | 28.2 | 27.5 | 11.25M |
| December 23, 2025 | 26.93 | 27.82 | 27.82 | 28.09 | 26.93 | 14.44M |
| December 22, 2025 | 26.9 | 27.33 | 27.33 | 27.8 | 26.8 | 12.3M |
| December 19, 2025 | 26.87 | 26.83 | 26.83 | 27.23 | 26.57 | 12.68M |
| December 18, 2025 | 28.46 | 27.15 | 27.15 | 28.65 | 27.15 | 19.59M |
| December 17, 2025 | 27.29 | 26.78 | 26.78 | 27.31 | 25.71 | 16.3M |
| December 16, 2025 | 27.8 | 27.39 | 27.39 | 28 | 27.03 | 12.07M |
| December 15, 2025 | 28.38 | 28.3 | 28.3 | 29.15 | 27.7 | 12.83M |
| December 12, 2025 | 28.85 | 28.4 | 28.4 | 29.2 | 28.21 | 14.26M |
| December 11, 2025 | 27.73 | 28.4 | 28.4 | 28.99 | 27.31 | 20.18M |
| December 10, 2025 | 27.5 | 27.62 | 27.62 | 27.96 | 27.08 | 12.6M |
| December 09, 2025 | 28.83 | 27.68 | 27.68 | 28.99 | 27.67 | 21.39M |
| December 08, 2025 | 29 | 29.12 | 29.12 | 29.35 | 28.2 | 19.07M |
| December 05, 2025 | 30 | 29.12 | 29.12 | 30 | 28.88 | 21.29M |
| December 04, 2025 | 29.7 | 30.46 | 30.46 | 30.86 | 28.72 | 26.18M |
| December 03, 2025 | 29.34 | 28.65 | 28.65 | 29.61 | 28.4 | 17.18M |
| December 02, 2025 | 30.02 | 29.66 | 29.66 | 30.83 | 29.49 | 16.13M |
| December 01, 2025 | 29.44 | 30.41 | 30.41 | 30.98 | 29.18 | 22.14M |
| November 28, 2025 | 29.7 | 29.73 | 29.73 | 31.03 | 29.4 | 22.87M |
| November 27, 2025 | 32 | 30.21 | 30.21 | 32.3 | 30.18 | 38.73M |
| November 26, 2025 | 33.45 | 32.8 | 32.8 | 33.8 | 32.6 | 37.74M |
| November 25, 2025 | 32.48 | 34.21 | 34.21 | 35.35 | 31.72 | 52.95M |
| November 24, 2025 | 31.29 | 32.02 | 32.02 | 32.88 | 30.4 | 34.07M |
| November 21, 2025 | 31.12 | 31.68 | 31.68 | 33.93 | 30.89 | 48.96M |
| November 20, 2025 | 30.5 | 32.03 | 32.03 | 33.08 | 29.03 | 41.93M |