26.68
+0.34(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.27 | 26.68 | 26.68 | 27.05 | 26.27 | 1.38M |
| February 12, 2026 | 27.14 | 26.34 | 26.34 | 27.18 | 26.3 | 1.44M |
| February 11, 2026 | 26.71 | 27.01 | 27.01 | 27.16 | 26.58 | 1.17M |
| February 10, 2026 | 26.7 | 26.73 | 26.73 | 27.13 | 26.63 | 1.15M |
| February 09, 2026 | 26.65 | 26.72 | 26.63 | 26.92 | 26.38 | 894,174 |
| February 06, 2026 | 26.23 | 26.38 | 26.29 | 26.65 | 26.06 | 1.29M |
| February 05, 2026 | 26.36 | 26.42 | 26.42 | 26.76 | 26 | 1.01M |
| February 04, 2026 | 26.27 | 26.25 | 26.25 | 26.44 | 25.9 | 1.03M |
| February 03, 2026 | 25.57 | 26.12 | 26.12 | 26.12 | 25.42 | 1.57M |
| February 02, 2026 | 25.73 | 25.41 | 25.41 | 26.25 | 25.35 | 1.96M |
| January 30, 2026 | 24.78 | 25.87 | 25.87 | 25.88 | 24.78 | 1.88M |
| January 29, 2026 | 25.35 | 24.97 | 24.97 | 25.74 | 24.52 | 1.59M |
| January 28, 2026 | 26.55 | 25.22 | 25.22 | 26.55 | 25.22 | 1.96M |
| January 27, 2026 | 26.65 | 26.6 | 26.6 | 27.1 | 25.82 | 2.18M |
| January 26, 2026 | 26.25 | 26.31 | 26.31 | 27.63 | 25.95 | 2.98M |
| January 23, 2026 | 26.03 | 26.06 | 26.06 | 26.3 | 25.7 | 889,540 |
| January 22, 2026 | 25.78 | 26.02 | 26.02 | 26.3 | 25.52 | 1.04M |
| January 21, 2026 | 25.38 | 25.84 | 25.84 | 25.95 | 25.18 | 1.2M |
| January 20, 2026 | 25.9 | 25.48 | 25.48 | 26.1 | 25.23 | 1.28M |
| January 19, 2026 | 25.2 | 25.74 | 25.74 | 25.74 | 24.86 | 1.68M |
| January 16, 2026 | 25.3 | 25.19 | 25.19 | 25.5 | 24.89 | 1.07M |
| January 15, 2026 | 25.2 | 25.17 | 25.17 | 25.5 | 24.85 | 1.24M |
| January 14, 2026 | 25.04 | 25.3 | 25.3 | 25.45 | 24.72 | 1.99M |
| January 13, 2026 | 25.69 | 25.06 | 25.06 | 25.87 | 24.98 | 1.8M |
| January 12, 2026 | 25.96 | 25.69 | 25.69 | 25.96 | 25.12 | 1.58M |
| January 09, 2026 | 25.43 | 25.6 | 25.6 | 25.77 | 25.14 | 1.28M |
| January 08, 2026 | 24.97 | 25.38 | 25.38 | 25.99 | 24.85 | 1.69M |
| January 07, 2026 | 25.11 | 25.2 | 25.2 | 25.54 | 24.8 | 1.66M |
| January 06, 2026 | 26.37 | 24.99 | 24.99 | 26.37 | 24.83 | 2.36M |
| January 05, 2026 | 23.95 | 25.85 | 25.85 | 26.45 | 23.85 | 3.69M |
| December 31, 2025 | 23.78 | 23.92 | 23.92 | 24.21 | 23.39 | 1.38M |
| December 30, 2025 | 24.54 | 23.81 | 23.81 | 24.94 | 23.51 | 2.49M |
| December 29, 2025 | 25.75 | 24.45 | 24.45 | 25.84 | 24.19 | 3.72M |
| December 26, 2025 | 24.99 | 25.75 | 25.75 | 26.96 | 24.82 | 4.6M |
| December 25, 2025 | 23.9 | 24.94 | 24.94 | 25.5 | 23.46 | 2.19M |
| December 24, 2025 | 23.65 | 23.79 | 23.79 | 24.04 | 23.61 | 1.05M |
| December 23, 2025 | 23.36 | 23.77 | 23.77 | 23.94 | 23.11 | 1.36M |
| December 22, 2025 | 24.28 | 23.29 | 23.29 | 24.35 | 23.2 | 1.27M |
| December 19, 2025 | 22.97 | 23.7 | 23.7 | 23.8 | 22.88 | 858,980 |
| December 18, 2025 | 22.44 | 22.98 | 22.98 | 23.43 | 22.25 | 1.58M |
| December 17, 2025 | 22.23 | 22.4 | 22.4 | 22.5 | 21.76 | 1.32M |
| December 16, 2025 | 22.69 | 22.23 | 22.23 | 22.95 | 22.14 | 861,730 |
| December 15, 2025 | 22.86 | 22.62 | 22.62 | 23.09 | 22.47 | 1.02M |
| December 12, 2025 | 23.18 | 22.88 | 22.88 | 23.69 | 22.77 | 1.58M |
| December 11, 2025 | 23.95 | 23.17 | 23.17 | 24.13 | 23.11 | 1.5M |
| December 10, 2025 | 24.72 | 24.01 | 24.01 | 24.83 | 23.91 | 1.03M |
| December 09, 2025 | 25.13 | 24.62 | 24.62 | 25.34 | 24.49 | 998,440 |
| December 08, 2025 | 25.16 | 25.08 | 25.08 | 25.45 | 25 | 921,270 |
| December 05, 2025 | 25.11 | 25.13 | 25.13 | 25.22 | 24.13 | 1.68M |
| December 04, 2025 | 25.3 | 24.44 | 24.44 | 25.3 | 24.3 | 1.19M |
| December 03, 2025 | 25.4 | 25.05 | 25.05 | 25.7 | 24.96 | 910,890 |
| December 02, 2025 | 25.25 | 25.26 | 25.26 | 25.49 | 25.01 | 988,220 |
| December 01, 2025 | 25.65 | 25.26 | 25.26 | 25.87 | 25.19 | 1.02M |
| November 28, 2025 | 25.3 | 25.66 | 25.66 | 25.66 | 24.96 | 983,490 |
| November 27, 2025 | 24.9 | 25.31 | 25.31 | 25.58 | 24.88 | 1.34M |
| November 26, 2025 | 25.84 | 24.98 | 24.98 | 26.25 | 24.88 | 1.98M |
| November 25, 2025 | 25.13 | 25.96 | 25.96 | 26.5 | 24.5 | 2.83M |
| November 24, 2025 | 23.54 | 24.53 | 24.53 | 24.67 | 23.54 | 2.81M |
| November 21, 2025 | 25.02 | 23.33 | 23.33 | 25.3 | 23 | 3.32M |
| November 20, 2025 | 25.99 | 25.03 | 25.03 | 26.26 | 24.86 | 2.39M |