25.87
-0.33(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.29 | 25.87 | 25.87 | 26.41 | 25.8 | 1.86M |
| February 12, 2026 | 26.94 | 26.2 | 26.2 | 26.94 | 26.15 | 2.64M |
| February 11, 2026 | 26.72 | 26.84 | 26.84 | 27.5 | 26.7 | 2.37M |
| February 10, 2026 | 26.85 | 26.73 | 26.73 | 27.31 | 26.5 | 2.04M |
| February 09, 2026 | 26.47 | 26.85 | 26.85 | 27 | 26.38 | 2.36M |
| February 06, 2026 | 25.8 | 26.14 | 26.14 | 26.59 | 25.5 | 2.37M |
| February 05, 2026 | 26.93 | 26.07 | 26.07 | 27.03 | 25.85 | 3.32M |
| February 04, 2026 | 26.99 | 26.92 | 26.92 | 27.46 | 26.51 | 3.53M |
| February 03, 2026 | 25.91 | 26.7 | 26.7 | 26.99 | 25.48 | 5.91M |
| February 02, 2026 | 26.9 | 25.46 | 25.46 | 26.99 | 25.31 | 4.69M |
| January 30, 2026 | 27 | 27.1 | 27.1 | 27.33 | 26.17 | 4.51M |
| January 29, 2026 | 27.61 | 27.14 | 27.14 | 28.2 | 26.94 | 4.91M |
| January 28, 2026 | 27.06 | 27.71 | 27.71 | 27.96 | 26.79 | 5.15M |
| January 27, 2026 | 27.53 | 27.06 | 27.06 | 27.58 | 26.39 | 4.21M |
| January 26, 2026 | 27.45 | 27.53 | 27.53 | 28.28 | 27.2 | 4.82M |
| January 23, 2026 | 27.25 | 27.55 | 27.55 | 27.58 | 27.08 | 4.33M |
| January 22, 2026 | 26.73 | 27.29 | 27.29 | 27.5 | 26.5 | 5.65M |
| January 21, 2026 | 26.44 | 26.68 | 26.68 | 26.8 | 26.08 | 2.89M |
| January 20, 2026 | 26.51 | 26.46 | 26.46 | 26.68 | 26 | 3.43M |
| January 19, 2026 | 25.48 | 26.42 | 26.42 | 26.5 | 25.3 | 4.31M |
| January 16, 2026 | 25.79 | 25.46 | 25.46 | 25.96 | 25.2 | 2.94M |
| January 15, 2026 | 25.4 | 25.6 | 25.6 | 25.75 | 25.21 | 3.02M |
| January 14, 2026 | 25.81 | 25.75 | 25.75 | 26.08 | 25.26 | 4.22M |
| January 13, 2026 | 26.04 | 25.81 | 25.81 | 26.48 | 25.68 | 4.9M |
| January 12, 2026 | 25.76 | 26.06 | 26.06 | 26.06 | 25.33 | 4.88M |
| January 09, 2026 | 25.65 | 25.76 | 25.76 | 25.78 | 25.37 | 3.9M |
| January 08, 2026 | 25.13 | 25.73 | 25.73 | 25.93 | 25.13 | 4.53M |
| January 07, 2026 | 25.55 | 25.14 | 25.14 | 25.63 | 25.08 | 3.88M |
| January 06, 2026 | 24.85 | 25.45 | 25.45 | 25.62 | 24.85 | 4.51M |
| January 05, 2026 | 24.66 | 24.84 | 24.84 | 24.89 | 24.58 | 3.99M |
| December 31, 2025 | 24.81 | 24.76 | 24.76 | 24.99 | 24.58 | 3.5M |
| December 30, 2025 | 25.46 | 24.9 | 24.9 | 25.56 | 24.82 | 7.07M |
| December 29, 2025 | 26.32 | 26.09 | 26.09 | 26.57 | 25.11 | 10.77M |
| December 26, 2025 | 25.01 | 24.57 | 24.57 | 25.39 | 24.31 | 5.85M |
| December 25, 2025 | 25.01 | 25 | 25 | 25.2 | 24.65 | 4.83M |
| December 24, 2025 | 25.23 | 24.93 | 24.93 | 25.52 | 24.92 | 7.69M |
| December 23, 2025 | 25.46 | 25.78 | 25.78 | 26.3 | 24.8 | 11.75M |
| December 22, 2025 | 25.32 | 25.51 | 25.51 | 27.75 | 25.32 | 14.81M |
| December 19, 2025 | 22.81 | 23.49 | 23.49 | 23.58 | 22.63 | 3.75M |
| December 18, 2025 | 22.48 | 22.63 | 22.63 | 23.05 | 22.22 | 2.49M |
| December 17, 2025 | 22.2 | 22.54 | 22.54 | 22.57 | 21.86 | 2.8M |
| December 16, 2025 | 22.76 | 22.22 | 22.22 | 23.14 | 22.13 | 2.58M |
| December 15, 2025 | 22.79 | 22.94 | 22.94 | 23.26 | 22.58 | 2.34M |
| December 12, 2025 | 23.16 | 22.8 | 22.8 | 23.54 | 22.76 | 2.75M |
| December 11, 2025 | 23.72 | 23.17 | 23.17 | 23.77 | 23.16 | 2.72M |
| December 10, 2025 | 24.3 | 23.65 | 23.65 | 24.3 | 23.56 | 2.86M |
| December 09, 2025 | 24.6 | 24.15 | 24.15 | 24.74 | 24.1 | 2.66M |
| December 08, 2025 | 24.61 | 24.58 | 24.58 | 24.74 | 24.33 | 3.11M |
| December 05, 2025 | 24.27 | 24.49 | 24.49 | 24.55 | 23.86 | 2.56M |
| December 04, 2025 | 24.97 | 24.24 | 24.24 | 25 | 24.09 | 4.54M |
| December 03, 2025 | 25.67 | 24.97 | 24.97 | 25.95 | 24.73 | 4.15M |
| December 02, 2025 | 25.8 | 25.48 | 25.48 | 25.82 | 25.2 | 3.71M |
| December 01, 2025 | 25.79 | 25.91 | 25.91 | 26.55 | 25.71 | 5.27M |
| November 28, 2025 | 25.88 | 25.83 | 25.83 | 26.28 | 25.55 | 6.09M |
| November 27, 2025 | 25.02 | 26.05 | 26.05 | 26.44 | 24.95 | 9.79M |
| November 26, 2025 | 25.83 | 25.03 | 25.03 | 26.02 | 24.98 | 8.37M |
| November 25, 2025 | 25.85 | 25.83 | 25.83 | 26.33 | 25.41 | 9.23M |
| November 24, 2025 | 26.93 | 25.75 | 25.75 | 26.96 | 25.28 | 12.21M |
| November 21, 2025 | 28.5 | 27.21 | 27.21 | 28.81 | 26.25 | 16.47M |
| November 20, 2025 | 31.58 | 29.4 | 29.4 | 31.6 | 28.89 | 24.18M |