26.62
-0.13(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.66 | 26.62 | 26.62 | 27.1 | 26.55 | 6.23M |
| February 12, 2026 | 27.51 | 26.75 | 26.75 | 27.56 | 26.3 | 13.26M |
| February 11, 2026 | 28.23 | 27.51 | 27.51 | 28.24 | 27.32 | 9.26M |
| February 10, 2026 | 27.8 | 28.17 | 28.17 | 28.33 | 27.12 | 13.83M |
| February 09, 2026 | 27.97 | 27.87 | 27.87 | 27.97 | 27.56 | 10.79M |
| February 06, 2026 | 28.45 | 27.81 | 27.81 | 28.75 | 27.72 | 15.63M |
| February 05, 2026 | 27.09 | 28.44 | 28.44 | 28.8 | 27.02 | 23.67M |
| February 04, 2026 | 26.48 | 27.05 | 27.05 | 27.3 | 26.36 | 11.35M |
| February 03, 2026 | 26.43 | 26.55 | 26.55 | 26.9 | 25.81 | 11.69M |
| February 02, 2026 | 27.1 | 26.15 | 26.15 | 27.49 | 26.1 | 13.62M |
| January 30, 2026 | 26.9 | 27.23 | 27.23 | 27.94 | 26.86 | 14.73M |
| January 29, 2026 | 26.51 | 26.79 | 26.79 | 26.92 | 26.18 | 7.89M |
| January 28, 2026 | 26.56 | 26.54 | 26.54 | 26.93 | 26.36 | 5.86M |
| January 27, 2026 | 26.94 | 26.56 | 26.56 | 27.11 | 26.24 | 8.1M |
| January 26, 2026 | 27.59 | 26.95 | 26.95 | 28.02 | 26.78 | 10.56M |
| January 23, 2026 | 27.43 | 27.6 | 27.6 | 27.73 | 27.28 | 10.03M |
| January 22, 2026 | 27.19 | 27.53 | 27.53 | 28.14 | 27 | 11.29M |
| January 21, 2026 | 27.36 | 27.44 | 27.44 | 27.6 | 27.06 | 9.03M |
| January 20, 2026 | 27.52 | 27.44 | 27.44 | 27.6 | 27.15 | 11.41M |
| January 19, 2026 | 26.24 | 27.54 | 27.54 | 27.63 | 25.92 | 19.7M |
| January 16, 2026 | 26.26 | 26.24 | 26.24 | 26.81 | 26 | 16.65M |
| January 15, 2026 | 27.38 | 26.65 | 26.65 | 27.51 | 26.45 | 20.75M |
| January 14, 2026 | 26.09 | 26.44 | 26.44 | 26.75 | 25.88 | 15.08M |
| January 13, 2026 | 26.18 | 26.09 | 26.09 | 26.67 | 25.95 | 12.04M |
| January 12, 2026 | 25.68 | 26.21 | 26.21 | 26.8 | 25.67 | 16.62M |
| January 09, 2026 | 25.6 | 25.67 | 25.67 | 25.9 | 25.3 | 8.77M |
| January 08, 2026 | 25.3 | 25.66 | 25.66 | 25.85 | 25 | 10.67M |
| January 07, 2026 | 24.59 | 25.45 | 25.45 | 25.97 | 24.52 | 20.85M |
| January 06, 2026 | 24.37 | 24.56 | 24.56 | 24.69 | 24.06 | 14.3M |
| January 05, 2026 | 25.27 | 24.38 | 24.38 | 25.27 | 24.26 | 22.72M |
| December 31, 2025 | 24.4 | 25.27 | 25.27 | 25.44 | 24.26 | 16.91M |
| December 30, 2025 | 24.65 | 24.35 | 24.35 | 24.8 | 24.14 | 11.97M |
| December 29, 2025 | 25.05 | 24.84 | 24.84 | 25.3 | 24.66 | 8.79M |
| December 26, 2025 | 24.85 | 25.27 | 25.27 | 25.36 | 24.76 | 6.74M |
| December 25, 2025 | 24.91 | 24.84 | 24.84 | 25.14 | 24.64 | 4.93M |
| December 24, 2025 | 25.28 | 24.95 | 24.95 | 25.36 | 24.6 | 10.03M |
| December 23, 2025 | 25.61 | 25.28 | 25.28 | 25.71 | 25.23 | 6.78M |
| December 22, 2025 | 25.97 | 25.74 | 25.74 | 26.2 | 25.5 | 8.64M |
| December 19, 2025 | 25.29 | 25.85 | 25.85 | 26 | 25 | 11.38M |
| December 18, 2025 | 24.91 | 25.29 | 25.29 | 25.5 | 24.9 | 8.95M |
| December 17, 2025 | 24.79 | 25.17 | 25.17 | 25.69 | 24.65 | 13.11M |
| December 16, 2025 | 24.18 | 24.79 | 24.79 | 25.13 | 24.18 | 15.03M |
| December 15, 2025 | 24.1 | 24.11 | 24.11 | 24.6 | 24.02 | 9.4M |
| December 12, 2025 | 23.72 | 24.1 | 24.1 | 24.4 | 23.68 | 14.36M |
| December 11, 2025 | 24.29 | 23.8 | 23.8 | 24.32 | 23.73 | 9.55M |
| December 10, 2025 | 23.76 | 24.26 | 24.26 | 24.5 | 23.57 | 18.99M |
| December 09, 2025 | 25.38 | 23.86 | 23.86 | 25.38 | 23.73 | 20.03M |
| December 08, 2025 | 25.42 | 25.37 | 25.37 | 25.58 | 24.9 | 9.11M |
| December 05, 2025 | 25.83 | 25.39 | 25.39 | 26 | 25.33 | 7.41M |
| December 04, 2025 | 26.69 | 25.95 | 25.95 | 26.69 | 25.79 | 10.76M |
| December 03, 2025 | 26.44 | 26.69 | 26.69 | 27.45 | 26.19 | 21.97M |
| December 02, 2025 | 25.89 | 26.4 | 26.4 | 26.75 | 25.78 | 19.17M |
| December 01, 2025 | 25.4 | 25.98 | 25.98 | 26.13 | 25.26 | 13.45M |
| November 28, 2025 | 25.31 | 25.39 | 25.39 | 25.5 | 24.9 | 9.81M |
| November 27, 2025 | 25.54 | 25.27 | 25.27 | 25.63 | 24.92 | 10.08M |
| November 26, 2025 | 25.8 | 25.44 | 25.44 | 26.42 | 25.36 | 12.67M |
| November 25, 2025 | 25.82 | 25.94 | 25.94 | 26.09 | 25.51 | 8.82M |
| November 24, 2025 | 25 | 25.84 | 25.84 | 26.24 | 24.76 | 20.11M |
| November 21, 2025 | 25.4 | 24.98 | 24.98 | 25.65 | 24.8 | 11.96M |
| November 20, 2025 | 26.1 | 25.45 | 25.45 | 26.13 | 25.44 | 10.97M |