27.02
+1.89(+7.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.17 | 27.02 | 27.02 | 27.49 | 24.41 | 8.41M |
| February 12, 2026 | 24.58 | 25.13 | 25.13 | 25.94 | 24.12 | 6.44M |
| February 11, 2026 | 23.4 | 24.59 | 24.59 | 24.88 | 23.33 | 5.87M |
| February 10, 2026 | 23.96 | 23.47 | 23.47 | 23.96 | 23.45 | 2.02M |
| February 09, 2026 | 23.96 | 23.75 | 23.75 | 24.09 | 23.18 | 4.34M |
| February 06, 2026 | 23.49 | 23.96 | 23.96 | 24.39 | 23.12 | 3.57M |
| February 05, 2026 | 23.83 | 23.44 | 23.44 | 23.84 | 23.33 | 2.95M |
| February 04, 2026 | 24.01 | 23.83 | 23.83 | 24.24 | 23.5 | 3.66M |
| February 03, 2026 | 23.49 | 23.99 | 23.99 | 24.2 | 23.34 | 3.75M |
| February 02, 2026 | 23.49 | 23.24 | 23.24 | 23.96 | 22.96 | 3.88M |
| January 30, 2026 | 23.56 | 23.83 | 23.83 | 24.84 | 23.32 | 4.84M |
| January 29, 2026 | 22.3 | 23.52 | 23.52 | 24.45 | 22 | 9.13M |
| January 28, 2026 | 22.97 | 21.9 | 21.9 | 23 | 21.85 | 3.72M |
| January 27, 2026 | 23.38 | 22.85 | 22.85 | 23.46 | 22.27 | 3.94M |
| January 26, 2026 | 23.78 | 23.48 | 23.48 | 24.19 | 22.97 | 3.71M |
| January 23, 2026 | 23.95 | 23.76 | 23.76 | 24.28 | 23.4 | 3.93M |
| January 22, 2026 | 23 | 23.66 | 23.66 | 24.14 | 22.82 | 4.77M |
| January 21, 2026 | 22.61 | 22.99 | 22.99 | 23.01 | 22.43 | 2.01M |
| January 20, 2026 | 23.5 | 22.7 | 22.7 | 23.5 | 22.51 | 3.61M |
| January 19, 2026 | 22.81 | 23.36 | 23.36 | 23.53 | 22.73 | 2.98M |
| January 16, 2026 | 22.45 | 22.8 | 22.8 | 24 | 22.43 | 5.32M |
| January 15, 2026 | 22.76 | 22.41 | 22.41 | 22.99 | 22.06 | 2.88M |
| January 14, 2026 | 23 | 22.76 | 22.76 | 23.39 | 22.35 | 4.28M |
| January 13, 2026 | 22.93 | 22.79 | 22.79 | 23.38 | 22.44 | 4.94M |
| January 12, 2026 | 22.92 | 22.77 | 22.77 | 23.11 | 22.61 | 3.62M |
| January 09, 2026 | 21.86 | 22.72 | 22.72 | 23.2 | 21.68 | 5.04M |
| January 08, 2026 | 22.1 | 21.86 | 21.86 | 22.26 | 21.67 | 2.69M |
| January 07, 2026 | 22.15 | 22.15 | 22.15 | 22.84 | 22.04 | 4.04M |
| January 06, 2026 | 21.78 | 22.15 | 22.15 | 22.58 | 21.44 | 6.75M |
| January 05, 2026 | 22.08 | 21.85 | 21.85 | 22.22 | 21.7 | 3.22M |
| December 31, 2025 | 21.93 | 21.57 | 21.57 | 22.13 | 21.08 | 4.36M |
| December 30, 2025 | 22.88 | 21.9 | 21.9 | 23.2 | 21.84 | 5.98M |
| December 29, 2025 | 22.8 | 22.75 | 22.75 | 23.44 | 22.3 | 4.72M |
| December 26, 2025 | 22.74 | 22.59 | 22.59 | 22.99 | 22.38 | 3.12M |
| December 25, 2025 | 22.39 | 22.87 | 22.87 | 23.17 | 22.2 | 4.81M |
| December 24, 2025 | 22 | 22.57 | 22.57 | 23 | 21.51 | 6.72M |
| December 23, 2025 | 21.15 | 22 | 22 | 22.27 | 21.15 | 5.81M |
| December 22, 2025 | 21.49 | 21.3 | 21.3 | 21.49 | 20.93 | 3.34M |
| December 19, 2025 | 21.42 | 21.6 | 21.6 | 21.64 | 21.18 | 2.13M |
| December 18, 2025 | 21.1 | 21.44 | 21.44 | 21.68 | 21.03 | 2.69M |
| December 17, 2025 | 20.85 | 21.3 | 21.3 | 21.33 | 20.33 | 3.44M |
| December 16, 2025 | 21.6 | 20.85 | 20.85 | 21.85 | 20.61 | 3.12M |
| December 15, 2025 | 20.59 | 21.62 | 21.62 | 22.27 | 20.57 | 5.51M |
| December 12, 2025 | 20.62 | 20.7 | 20.7 | 21.2 | 20.32 | 2.77M |
| December 11, 2025 | 20.62 | 20.62 | 20.62 | 20.98 | 20.28 | 2.24M |
| December 10, 2025 | 20.5 | 20.64 | 20.64 | 21.28 | 20.36 | 2.25M |
| December 09, 2025 | 20.88 | 20.6 | 20.6 | 21.04 | 20.55 | 1.79M |
| December 08, 2025 | 20.88 | 21.01 | 21.01 | 21.38 | 20.64 | 2.99M |
| December 05, 2025 | 20.3 | 20.88 | 20.88 | 21.02 | 20.3 | 2.35M |
| December 04, 2025 | 20.81 | 20.45 | 20.45 | 20.81 | 20 | 3.09M |
| December 03, 2025 | 21.22 | 20.64 | 20.64 | 21.48 | 20.51 | 3.61M |
| December 02, 2025 | 21.3 | 21.23 | 21.23 | 22.48 | 21.06 | 5.15M |
| December 01, 2025 | 21.13 | 21.18 | 21.18 | 21.82 | 21.02 | 4.57M |
| November 28, 2025 | 20.81 | 21.41 | 21.41 | 22.18 | 20.4 | 6.17M |
| November 27, 2025 | 20.26 | 20.86 | 20.86 | 21.39 | 20.14 | 6.89M |
| November 26, 2025 | 22.51 | 20.77 | 20.77 | 22.81 | 20.73 | 9.72M |
| November 25, 2025 | 22.8 | 23.3 | 23.3 | 23.38 | 21.89 | 11.85M |
| November 24, 2025 | 21.73 | 23 | 23 | 23.76 | 20.7 | 12.71M |
| November 21, 2025 | 20.86 | 21.45 | 21.45 | 21.8 | 19.88 | 8.91M |
| November 20, 2025 | 19.97 | 20.68 | 20.68 | 20.87 | 19.4 | 5.76M |