26.45
+0.22(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.13 | 26.45 | 26.45 | 26.99 | 26.11 | 5.04M |
| February 12, 2026 | 25.87 | 26.23 | 26.23 | 26.48 | 25.62 | 6.66M |
| February 11, 2026 | 25.2 | 26.19 | 26.19 | 28.1 | 25.16 | 10.62M |
| February 10, 2026 | 24.15 | 25.1 | 25.1 | 26.12 | 24.1 | 6.65M |
| February 09, 2026 | 23.9 | 24.14 | 24.14 | 24.17 | 23.68 | 1.54M |
| February 06, 2026 | 23.42 | 23.63 | 23.63 | 23.9 | 23.14 | 1.88M |
| February 05, 2026 | 23.52 | 23.35 | 23.35 | 23.93 | 23.31 | 1.71M |
| February 04, 2026 | 23.62 | 23.65 | 23.65 | 23.87 | 23.4 | 1.63M |
| February 03, 2026 | 23.69 | 23.76 | 23.76 | 23.95 | 23.52 | 1.96M |
| February 02, 2026 | 23.85 | 23.31 | 23.31 | 24.14 | 23.31 | 2.03M |
| January 30, 2026 | 23.84 | 23.85 | 23.85 | 24.15 | 23.19 | 3.17M |
| January 29, 2026 | 25.04 | 24.08 | 24.08 | 25.26 | 24 | 3.46M |
| January 28, 2026 | 26.3 | 25 | 25 | 26.3 | 24.91 | 3.98M |
| January 27, 2026 | 26.23 | 26.3 | 26.3 | 26.43 | 25.14 | 4.1M |
| January 26, 2026 | 26.48 | 26.38 | 26.38 | 26.88 | 26.09 | 3.99M |
| January 23, 2026 | 27.56 | 26.71 | 26.71 | 27.72 | 26.55 | 5.67M |
| January 22, 2026 | 27.2 | 27.45 | 27.45 | 28.53 | 27.2 | 8.17M |
| January 21, 2026 | 25.89 | 27 | 27 | 27.08 | 25.72 | 4.88M |
| January 20, 2026 | 26.46 | 25.88 | 25.88 | 26.74 | 25.59 | 3.03M |
| January 19, 2026 | 26.34 | 26.56 | 26.56 | 26.74 | 26 | 3.34M |
| January 16, 2026 | 25.76 | 26.37 | 26.37 | 26.49 | 25.37 | 4.82M |
| January 15, 2026 | 25.75 | 25.75 | 25.75 | 25.96 | 25.31 | 2.64M |
| January 14, 2026 | 25.26 | 25.8 | 25.8 | 26.18 | 25.13 | 3.85M |
| January 13, 2026 | 26.2 | 25.33 | 25.33 | 26.26 | 25.31 | 3.24M |
| January 12, 2026 | 25.51 | 26.2 | 26.2 | 26.2 | 25.33 | 3.86M |
| January 09, 2026 | 25.7 | 25.46 | 25.46 | 25.7 | 25.23 | 2.39M |
| January 08, 2026 | 25.4 | 25.62 | 25.62 | 25.93 | 25.27 | 1.9M |
| January 07, 2026 | 25.83 | 25.54 | 25.54 | 25.96 | 25.45 | 2.56M |
| January 06, 2026 | 25.8 | 25.79 | 25.79 | 25.96 | 25.42 | 2.59M |
| January 05, 2026 | 25.38 | 25.9 | 25.9 | 26.1 | 25.16 | 2.63M |
| December 31, 2025 | 25.65 | 25.17 | 25.17 | 25.85 | 25.12 | 1.88M |
| December 30, 2025 | 25.78 | 25.68 | 25.68 | 26.13 | 25.61 | 2.17M |
| December 29, 2025 | 25.81 | 26.1 | 26.1 | 26.4 | 25.75 | 2.27M |
| December 26, 2025 | 26.02 | 25.9 | 25.9 | 26.5 | 25.68 | 3.43M |
| December 25, 2025 | 26.16 | 26.05 | 26.05 | 26.56 | 26 | 4.11M |
| December 24, 2025 | 25.22 | 26.45 | 26.45 | 27.77 | 25.21 | 6.24M |
| December 23, 2025 | 24.93 | 25.31 | 25.31 | 25.8 | 24.6 | 3.48M |
| December 22, 2025 | 24.31 | 24.9 | 24.9 | 25.08 | 24.26 | 2.27M |
| December 19, 2025 | 25.02 | 24.25 | 24.25 | 25.04 | 24.24 | 1.91M |
| December 18, 2025 | 25.35 | 24.57 | 24.57 | 25.4 | 24.53 | 2.17M |
| December 17, 2025 | 24.42 | 25.14 | 25.14 | 25.15 | 23.97 | 2.73M |
| December 16, 2025 | 24.61 | 24.43 | 24.43 | 25.08 | 24.23 | 1.83M |
| December 15, 2025 | 24.95 | 24.86 | 24.86 | 25.14 | 24.75 | 1.81M |
| December 12, 2025 | 25.45 | 25.27 | 25.27 | 25.73 | 25.13 | 2M |
| December 11, 2025 | 26.63 | 25.56 | 25.56 | 26.74 | 25.5 | 2.08M |
| December 10, 2025 | 27 | 26.55 | 26.55 | 27.07 | 26.36 | 1.8M |
| December 09, 2025 | 26.48 | 27.04 | 27.04 | 27.49 | 26.48 | 2.62M |
| December 08, 2025 | 26.08 | 26.71 | 26.71 | 26.85 | 25.94 | 2.3M |
| December 05, 2025 | 25.54 | 25.98 | 25.98 | 25.98 | 25.28 | 1.39M |
| December 04, 2025 | 25.71 | 25.6 | 25.6 | 26.05 | 25.31 | 1.57M |
| December 03, 2025 | 26.33 | 25.78 | 25.78 | 26.41 | 25.7 | 1.48M |
| December 02, 2025 | 26.5 | 26.31 | 26.31 | 26.65 | 26.26 | 1.65M |
| December 01, 2025 | 25.99 | 26.62 | 26.62 | 26.98 | 25.99 | 2.39M |
| November 28, 2025 | 25.71 | 26.05 | 26.05 | 26.06 | 25.63 | 1.62M |
| November 27, 2025 | 26 | 25.8 | 25.8 | 26.2 | 25.59 | 1.67M |
| November 26, 2025 | 26 | 25.63 | 25.63 | 26.43 | 25.61 | 1.79M |
| November 25, 2025 | 25.8 | 26.1 | 26.1 | 26.78 | 25.36 | 2.73M |
| November 24, 2025 | 25.42 | 25.34 | 25.34 | 25.56 | 24.83 | 1.95M |
| November 21, 2025 | 26.17 | 24.84 | 24.84 | 26.47 | 24.83 | 4.11M |
| November 20, 2025 | 25.98 | 26.25 | 26.25 | 27.39 | 25.98 | 4.4M |