26.41
-1.3(-4.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.24 | 26.41 | 26.41 | 27.61 | 26.3 | 126.77M |
| February 12, 2026 | 27.51 | 27.71 | 27.71 | 28.48 | 27.19 | 126.62M |
| February 11, 2026 | 28.58 | 27.7 | 27.7 | 29.94 | 27.7 | 190.52M |
| February 10, 2026 | 28 | 28.58 | 28.58 | 29.69 | 27.39 | 202.72M |
| February 09, 2026 | 26.69 | 27.93 | 27.93 | 28.2 | 25.9 | 187.03M |
| February 06, 2026 | 25.48 | 26.08 | 26.08 | 27.1 | 25.38 | 104.31M |
| February 05, 2026 | 26.6 | 25.9 | 25.9 | 26.89 | 25.71 | 99.98M |
| February 04, 2026 | 27.99 | 27.18 | 27.18 | 28.6 | 26.65 | 172.69M |
| February 03, 2026 | 26.27 | 28.2 | 28.2 | 28.2 | 26.27 | 230.03M |
| February 02, 2026 | 26 | 25.95 | 25.95 | 27.38 | 25.84 | 118.49M |
| January 30, 2026 | 26.25 | 26.43 | 26.43 | 27.11 | 24.46 | 159.54M |
| January 29, 2026 | 26 | 26.87 | 26.87 | 27.49 | 25.97 | 148.69M |
| January 28, 2026 | 26 | 26.3 | 26.3 | 27.19 | 25.85 | 108.34M |
| January 27, 2026 | 25.62 | 26.39 | 26.39 | 26.99 | 24.96 | 138.16M |
| January 26, 2026 | 27 | 25.86 | 25.86 | 27 | 25.81 | 121.54M |
| January 23, 2026 | 27.71 | 27.25 | 27.25 | 27.71 | 26.7 | 135.18M |
| January 22, 2026 | 26.13 | 27.8 | 27.8 | 27.96 | 26.13 | 181.52M |
| January 21, 2026 | 25.34 | 26.13 | 26.13 | 26.71 | 25 | 126.25M |
| January 20, 2026 | 27.02 | 25.22 | 25.22 | 27.4 | 24.89 | 166.9M |
| January 19, 2026 | 27 | 27.01 | 27.01 | 27.48 | 26.8 | 102.04M |
| January 16, 2026 | 27.57 | 27.37 | 27.37 | 27.8 | 26.98 | 114.83M |
| January 15, 2026 | 28.5 | 27.29 | 27.29 | 28.67 | 26.15 | 195.47M |
| January 14, 2026 | 28.04 | 29.03 | 29.03 | 29.99 | 28.01 | 180.45M |
| January 13, 2026 | 30.99 | 28.66 | 28.66 | 31.08 | 28.6 | 227.85M |
| January 12, 2026 | 30.21 | 31.53 | 31.53 | 32.5 | 29.4 | 290.73M |
| January 09, 2026 | 27.5 | 30.2 | 30.2 | 30.68 | 27.01 | 256.19M |
| January 08, 2026 | 27.3 | 28 | 28 | 28.3 | 26.8 | 235.73M |
| January 07, 2026 | 25.7 | 27.29 | 27.29 | 27.98 | 25.5 | 256.42M |
| January 06, 2026 | 26 | 26.18 | 26.18 | 26.87 | 24.58 | 278.58M |
| January 05, 2026 | 25.5 | 26.6 | 26.6 | 27.02 | 25.2 | 212.03M |
| December 31, 2025 | 25.53 | 25.1 | 25.1 | 26.67 | 25.01 | 217.19M |
| December 30, 2025 | 25.2 | 25.91 | 25.91 | 27.98 | 25.18 | 258.24M |
| December 29, 2025 | 25.98 | 26.14 | 26.14 | 26.8 | 24.88 | 233.86M |
| December 26, 2025 | 23.49 | 25.88 | 25.88 | 25.88 | 23.49 | 224.7M |
| December 25, 2025 | 23.77 | 23.53 | 23.53 | 24.97 | 23.26 | 241.92M |
| December 24, 2025 | 20.77 | 23.34 | 23.34 | 23.34 | 20.71 | 245.13M |
| December 23, 2025 | 21.96 | 21.22 | 21.22 | 22.88 | 20.94 | 246.38M |
| December 22, 2025 | 20.9 | 21.54 | 21.54 | 21.74 | 20.76 | 233.33M |
| December 19, 2025 | 20.8 | 20.21 | 20.21 | 21.15 | 19.85 | 199.07M |
| December 18, 2025 | 19.8 | 20.08 | 20.08 | 21.1 | 19.8 | 212.03M |
| December 17, 2025 | 19.19 | 20.33 | 20.33 | 20.8 | 19.11 | 283.72M |
| December 16, 2025 | 20.11 | 18.91 | 18.91 | 20.16 | 18.66 | 239.37M |
| December 15, 2025 | 21.42 | 20.12 | 20.12 | 22.08 | 19.69 | 301.11M |
| December 12, 2025 | 21.04 | 21.88 | 21.88 | 22.3 | 19.89 | 375.11M |
| December 11, 2025 | 19.5 | 21.04 | 21.04 | 21.04 | 19.28 | 164.77M |
| December 10, 2025 | 17.89 | 19.13 | 19.13 | 19.16 | 17.71 | 217.26M |
| December 09, 2025 | 17.92 | 17.78 | 17.78 | 18.6 | 17.73 | 196.67M |
| December 08, 2025 | 17.5 | 18.14 | 18.14 | 18.58 | 17.46 | 309M |
| December 05, 2025 | 15.75 | 17.12 | 17.12 | 17.12 | 15.66 | 198.17M |
| December 04, 2025 | 15.81 | 15.56 | 15.56 | 16.03 | 15.47 | 122.76M |
| December 03, 2025 | 15.93 | 16.04 | 16.04 | 16.32 | 15.78 | 144.86M |
| December 02, 2025 | 16 | 15.94 | 15.94 | 16.26 | 15.87 | 116.77M |
| December 01, 2025 | 16.42 | 16.09 | 16.09 | 16.66 | 16.04 | 164.47M |
| November 28, 2025 | 16.93 | 16.42 | 16.42 | 17 | 16.07 | 189M |
| November 27, 2025 | 17.08 | 16.63 | 16.63 | 17.39 | 16.5 | 297.87M |
| November 26, 2025 | 15.98 | 17.29 | 17.29 | 17.29 | 15.75 | 405.08M |
| November 25, 2025 | 14.58 | 15.72 | 15.72 | 15.72 | 14.55 | 190.41M |
| November 24, 2025 | 14.2 | 14.29 | 14.29 | 14.76 | 13.93 | 123.98M |
| November 21, 2025 | 14 | 13.66 | 13.66 | 14.33 | 13.61 | 132.62M |
| November 20, 2025 | 16.16 | 14.5 | 14.5 | 16.48 | 14.45 | 204.27M |