27.00
+0.23(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.9 | 27 | 27 | 27.33 | 26.68 | 1.49M |
| February 12, 2026 | 26.88 | 26.77 | 26.77 | 26.95 | 26.49 | 1.26M |
| February 11, 2026 | 26.9 | 26.75 | 26.75 | 26.98 | 26.6 | 1.1M |
| February 10, 2026 | 26.94 | 26.76 | 26.76 | 27.04 | 26.74 | 1.18M |
| February 09, 2026 | 26.55 | 26.94 | 26.94 | 26.94 | 26.36 | 1.44M |
| February 06, 2026 | 26.01 | 26.29 | 26.29 | 26.58 | 25.9 | 1.15M |
| February 05, 2026 | 26.26 | 26.18 | 26.18 | 26.64 | 26.1 | 1.22M |
| February 04, 2026 | 26.43 | 26.38 | 26.38 | 26.8 | 26.16 | 1.64M |
| February 03, 2026 | 26.03 | 26.54 | 26.54 | 26.54 | 25.9 | 1.65M |
| February 02, 2026 | 26.07 | 25.82 | 25.82 | 26.6 | 25.79 | 1.53M |
| January 30, 2026 | 25.61 | 26.17 | 26.17 | 26.31 | 25.39 | 1.63M |
| January 29, 2026 | 26.01 | 25.75 | 25.75 | 26.64 | 25.56 | 1.9M |
| January 28, 2026 | 26.63 | 26.1 | 26.1 | 26.73 | 26.06 | 1.4M |
| January 27, 2026 | 26.39 | 26.61 | 26.61 | 26.75 | 25.5 | 1.66M |
| January 26, 2026 | 27.08 | 26.25 | 26.25 | 27.21 | 26.04 | 1.94M |
| January 23, 2026 | 26.51 | 27.03 | 27.03 | 27.1 | 26.37 | 1.97M |
| January 22, 2026 | 26.26 | 26.47 | 26.47 | 26.59 | 26 | 1.42M |
| January 21, 2026 | 26.1 | 26.25 | 26.25 | 26.35 | 25.77 | 1.53M |
| January 20, 2026 | 26.3 | 26.11 | 26.11 | 26.69 | 25.91 | 2.05M |
| January 19, 2026 | 26.57 | 26.34 | 26.34 | 26.8 | 26.1 | 2.77M |
| January 16, 2026 | 26.03 | 26.86 | 26.86 | 27.33 | 25.83 | 4.04M |
| January 15, 2026 | 28 | 26.2 | 26.2 | 28 | 25.81 | 4.46M |
| January 14, 2026 | 26.05 | 27.57 | 27.57 | 27.89 | 25.96 | 5.7M |
| January 13, 2026 | 26.4 | 26 | 26 | 26.81 | 25.7 | 2.38M |
| January 12, 2026 | 25.45 | 26.38 | 26.38 | 26.65 | 25.45 | 3.45M |
| January 09, 2026 | 25.08 | 25.15 | 25.15 | 25.21 | 24.65 | 1.77M |
| January 08, 2026 | 24.17 | 24.97 | 24.97 | 25.22 | 24.17 | 2.55M |
| January 07, 2026 | 24.36 | 24.16 | 24.16 | 24.49 | 24.12 | 1.28M |
| January 06, 2026 | 24.52 | 24.38 | 24.38 | 24.95 | 24.26 | 1.4M |
| January 05, 2026 | 23.85 | 24.26 | 24.26 | 24.37 | 23.72 | 1.71M |
| December 31, 2025 | 23.89 | 23.85 | 23.85 | 24.08 | 23.6 | 1.18M |
| December 30, 2025 | 24.03 | 23.85 | 23.85 | 24.2 | 23.79 | 883,100 |
| December 29, 2025 | 24.17 | 23.96 | 23.96 | 24.2 | 23.8 | 877,040 |
| December 26, 2025 | 24.3 | 24.03 | 24.03 | 24.48 | 24.01 | 928,900 |
| December 25, 2025 | 24.25 | 24.3 | 24.3 | 24.39 | 24.09 | 879,466 |
| December 24, 2025 | 23.98 | 24.25 | 24.25 | 24.32 | 23.53 | 893,740 |
| December 23, 2025 | 23.81 | 23.77 | 23.77 | 24 | 23.66 | 940,500 |
| December 22, 2025 | 23.89 | 23.84 | 23.84 | 24.16 | 23.84 | 842,560 |
| December 19, 2025 | 23.66 | 23.8 | 23.8 | 23.9 | 23.66 | 767,190 |
| December 18, 2025 | 23.29 | 23.65 | 23.65 | 23.85 | 22.89 | 1.22M |
| December 17, 2025 | 23.2 | 23.25 | 23.25 | 23.4 | 22.62 | 1.26M |
| December 16, 2025 | 23.42 | 23.11 | 23.11 | 23.5 | 23.02 | 991,000 |
| December 15, 2025 | 23.62 | 23.47 | 23.47 | 23.98 | 23.36 | 1.07M |
| December 12, 2025 | 23.91 | 23.66 | 23.66 | 24.1 | 23.64 | 1.16M |
| December 11, 2025 | 24.45 | 23.81 | 23.81 | 24.59 | 23.8 | 1.05M |
| December 10, 2025 | 24.51 | 24.44 | 24.44 | 24.73 | 24.24 | 1.14M |
| December 09, 2025 | 25 | 24.64 | 24.64 | 25.14 | 24.64 | 904,200 |
| December 08, 2025 | 24.6 | 25.08 | 25.08 | 25.22 | 24.6 | 1.54M |
| December 05, 2025 | 23.81 | 24.47 | 24.47 | 24.5 | 23.56 | 1.09M |
| December 04, 2025 | 24.68 | 23.8 | 23.8 | 24.68 | 23.62 | 1.23M |
| December 03, 2025 | 24.86 | 24.2 | 24.2 | 24.9 | 24.12 | 1.23M |
| December 02, 2025 | 24.99 | 24.75 | 24.75 | 25.31 | 24.69 | 972,683 |
| December 01, 2025 | 25.28 | 25.2 | 25.2 | 25.49 | 25.11 | 1.11M |
| November 28, 2025 | 24.68 | 25.28 | 25.28 | 25.53 | 24.56 | 1.42M |
| November 27, 2025 | 24.6 | 24.78 | 24.78 | 24.93 | 24.51 | 777,540 |
| November 26, 2025 | 25.14 | 24.6 | 24.6 | 25.35 | 24.56 | 1.07M |
| November 25, 2025 | 25.14 | 25.07 | 25.07 | 25.55 | 25.07 | 1.1M |
| November 24, 2025 | 24.6 | 25.11 | 25.11 | 25.3 | 24.38 | 1.68M |
| November 21, 2025 | 25.07 | 24.15 | 24.15 | 25.45 | 24.06 | 1.87M |
| November 20, 2025 | 25.31 | 25.3 | 25.3 | 25.67 | 25.14 | 1.21M |