26.92
+0.74(+2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.3 | 26.92 | 26.92 | 27.26 | 26.24 | 53.96M |
| February 12, 2026 | 25.89 | 26.18 | 26.18 | 26.39 | 25.83 | 21.34M |
| February 11, 2026 | 26.1 | 25.99 | 25.99 | 26.33 | 25.82 | 19.78M |
| February 10, 2026 | 26.17 | 26.18 | 26.18 | 26.42 | 25.56 | 32.98M |
| February 09, 2026 | 25.75 | 26 | 26 | 26.26 | 25.6 | 34.55M |
| February 06, 2026 | 25.5 | 25.29 | 25.29 | 25.78 | 25.15 | 27.08M |
| February 05, 2026 | 25.5 | 25.81 | 25.81 | 26.03 | 25.35 | 36.23M |
| February 04, 2026 | 25.3 | 25.64 | 25.64 | 26.11 | 25.28 | 38.08M |
| February 03, 2026 | 23.87 | 25.32 | 25.32 | 25.45 | 23.87 | 52.01M |
| February 02, 2026 | 24.08 | 23.66 | 23.66 | 24.48 | 23.65 | 22.76M |
| January 30, 2026 | 24.8 | 24.11 | 24.11 | 25.1 | 23.65 | 32.5M |
| January 29, 2026 | 25.25 | 24.91 | 24.91 | 25.58 | 24.76 | 31.14M |
| January 28, 2026 | 25.72 | 25.3 | 25.3 | 25.84 | 25.07 | 33.59M |
| January 27, 2026 | 25.07 | 25.73 | 25.73 | 25.95 | 24.8 | 41.23M |
| January 26, 2026 | 26.11 | 25.27 | 25.27 | 26.18 | 25.08 | 45.74M |
| January 23, 2026 | 26.6 | 26.24 | 26.24 | 26.62 | 26 | 49.27M |
| January 22, 2026 | 25.08 | 26.39 | 26.39 | 26.57 | 25.06 | 67.2M |
| January 21, 2026 | 25.05 | 25.14 | 25.14 | 25.73 | 25.02 | 27.31M |
| January 20, 2026 | 26 | 25.33 | 25.33 | 26.18 | 25.01 | 45.64M |
| January 19, 2026 | 24.86 | 26.24 | 26.24 | 26.5 | 24.86 | 71.57M |
| January 16, 2026 | 24.91 | 24.85 | 24.85 | 25.15 | 24.55 | 39.25M |
| January 15, 2026 | 25.1 | 24.74 | 24.74 | 25.22 | 24.41 | 52.87M |
| January 14, 2026 | 25.19 | 25.51 | 25.51 | 26.32 | 24.88 | 79.89M |
| January 13, 2026 | 27.4 | 25.49 | 25.49 | 27.4 | 25.12 | 94.56M |
| January 12, 2026 | 27.5 | 27.88 | 27.88 | 28.5 | 26.96 | 107.28M |
| January 09, 2026 | 26.46 | 27.07 | 27.07 | 28.17 | 25.96 | 115.72M |
| January 08, 2026 | 24.4 | 26.01 | 26.01 | 26.5 | 24.36 | 84.97M |
| January 07, 2026 | 25.3 | 24.61 | 24.61 | 25.3 | 24.48 | 51.33M |
| January 06, 2026 | 24.7 | 25.34 | 25.34 | 25.49 | 24.3 | 71.34M |
| January 05, 2026 | 24.04 | 24.82 | 24.82 | 25.84 | 23.6 | 82.66M |
| December 31, 2025 | 23.41 | 23.63 | 23.63 | 23.87 | 23.23 | 44.04M |
| December 30, 2025 | 24.07 | 23.52 | 23.52 | 24.17 | 23.42 | 57.36M |
| December 29, 2025 | 23 | 24.31 | 24.31 | 24.35 | 22.95 | 83.06M |
| December 26, 2025 | 22.78 | 23.18 | 23.18 | 23.35 | 22.64 | 54.75M |
| December 25, 2025 | 22.1 | 22.68 | 22.68 | 22.83 | 22 | 38.08M |
| December 24, 2025 | 21.63 | 22.1 | 22.1 | 22.16 | 21.62 | 18.47M |
| December 23, 2025 | 22.28 | 21.8 | 21.8 | 22.42 | 21.74 | 23.96M |
| December 22, 2025 | 22.5 | 22.17 | 22.17 | 22.51 | 22.09 | 24.45M |
| December 19, 2025 | 21.8 | 22.39 | 22.39 | 22.4 | 21.75 | 38.17M |
| December 18, 2025 | 21.01 | 21.81 | 21.81 | 22.36 | 20.95 | 32.8M |
| December 17, 2025 | 21.15 | 21.16 | 21.16 | 21.29 | 20.8 | 16.56M |
| December 16, 2025 | 21.63 | 21.31 | 21.31 | 21.64 | 20.97 | 17.99M |
| December 15, 2025 | 21.54 | 21.74 | 21.74 | 21.86 | 21.41 | 18.85M |
| December 12, 2025 | 21.25 | 21.53 | 21.53 | 21.64 | 21.17 | 16.93M |
| December 11, 2025 | 21.34 | 21.24 | 21.24 | 21.58 | 21.19 | 13.11M |
| December 10, 2025 | 20.86 | 21.26 | 21.26 | 21.28 | 20.83 | 13.4M |
| December 09, 2025 | 21.4 | 20.96 | 20.96 | 21.4 | 20.82 | 18.06M |
| December 08, 2025 | 21.23 | 21.42 | 21.42 | 21.61 | 21.23 | 21.1M |
| December 05, 2025 | 20.9 | 21.19 | 21.19 | 21.2 | 20.78 | 11.96M |
| December 04, 2025 | 20.66 | 20.9 | 20.9 | 21.06 | 20.6 | 11.36M |
| December 03, 2025 | 20.98 | 20.66 | 20.66 | 21 | 20.52 | 16.06M |
| December 02, 2025 | 21.28 | 20.97 | 20.97 | 21.28 | 20.96 | 9.75M |
| December 01, 2025 | 21.2 | 21.26 | 21.26 | 21.37 | 21.1 | 13.55M |
| November 28, 2025 | 20.93 | 20.93 | 20.93 | 20.98 | 20.73 | 11.3M |
| November 27, 2025 | 21.05 | 20.92 | 20.92 | 21.14 | 20.91 | 8.66M |
| November 26, 2025 | 21.4 | 21.05 | 21.05 | 21.49 | 21.05 | 10.16M |
| November 25, 2025 | 21.7 | 21.39 | 21.39 | 21.7 | 21.37 | 10.78M |
| November 24, 2025 | 21.28 | 21.63 | 21.63 | 21.67 | 21.2 | 11.25M |
| November 21, 2025 | 21.29 | 21.26 | 21.26 | 21.52 | 20.88 | 14.37M |
| November 20, 2025 | 21.88 | 21.52 | 21.52 | 21.89 | 21.5 | 10.81M |