25.72
+1.01(+4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26 | 25.72 | 25.72 | 27.18 | 25.28 | 149.14M |
| February 12, 2026 | 25.07 | 24.71 | 24.71 | 25.48 | 24.22 | 80.86M |
| February 11, 2026 | 28.21 | 25.09 | 25.09 | 28.21 | 24.59 | 137.06M |
| February 10, 2026 | 25.6 | 26.27 | 26.27 | 26.27 | 25.6 | 28.22M |
| February 09, 2026 | 23.6 | 23.88 | 23.88 | 23.96 | 23.25 | 44.28M |
| February 06, 2026 | 23.12 | 23.12 | 23.12 | 23.63 | 22.52 | 35.95M |
| February 05, 2026 | 23.1 | 23.34 | 23.34 | 23.75 | 23.1 | 38.05M |
| February 04, 2026 | 24.84 | 23.74 | 23.74 | 25.42 | 23.46 | 65.97M |
| February 03, 2026 | 24.31 | 25.19 | 25.19 | 25.3 | 24.3 | 77.54M |
| February 02, 2026 | 24.21 | 23.97 | 23.97 | 24.9 | 23.9 | 55.72M |
| January 30, 2026 | 24.28 | 24.44 | 24.44 | 24.78 | 23.58 | 83.66M |
| January 29, 2026 | 22.96 | 24.18 | 24.18 | 25.39 | 22.76 | 110.13M |
| January 28, 2026 | 24.39 | 23.08 | 23.08 | 24.39 | 22.99 | 69.3M |
| January 27, 2026 | 25 | 24.39 | 24.39 | 25.3 | 23.48 | 68.79M |
| January 26, 2026 | 25.32 | 24.16 | 24.16 | 25.65 | 23.43 | 75.63M |
| January 23, 2026 | 24.68 | 25.05 | 25.05 | 25.75 | 24.51 | 84.8M |
| January 22, 2026 | 24.48 | 24.5 | 24.5 | 25.78 | 24.25 | 87.41M |
| January 21, 2026 | 23.51 | 24.47 | 24.47 | 25.85 | 23.49 | 128.9M |
| January 20, 2026 | 24.95 | 23.51 | 23.51 | 25.48 | 23.16 | 187.83M |
| January 19, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 6.38M |
| January 16, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 6.55M |
| January 15, 2026 | 29.44 | 30.83 | 30.83 | 30.83 | 28.95 | 240.72M |
| January 14, 2026 | 25.88 | 28.03 | 28.03 | 28.03 | 25.6 | 109.7M |
| January 13, 2026 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | 24.65M |
| January 12, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 34.4M |
| January 09, 2026 | 20.05 | 21.05 | 21.05 | 21.17 | 20.02 | 41.34M |
| January 08, 2026 | 19.85 | 20.07 | 20.07 | 20.24 | 19.74 | 19.52M |
| January 07, 2026 | 19.85 | 19.85 | 19.85 | 20.11 | 19.79 | 18.42M |
| January 06, 2026 | 19.41 | 19.9 | 19.9 | 20.13 | 19.4 | 25.12M |
| January 05, 2026 | 19.05 | 19.5 | 19.5 | 19.53 | 18.97 | 18.03M |
| December 31, 2025 | 18.86 | 19.05 | 19.05 | 19.18 | 18.86 | 8.88M |
| December 30, 2025 | 18.78 | 18.88 | 18.88 | 18.95 | 18.76 | 6.29M |
| December 29, 2025 | 18.86 | 18.81 | 18.81 | 18.92 | 18.76 | 5.69M |
| December 26, 2025 | 18.86 | 18.88 | 18.88 | 18.97 | 18.8 | 6.47M |
| December 25, 2025 | 18.75 | 18.85 | 18.85 | 18.86 | 18.71 | 5.43M |
| December 24, 2025 | 18.56 | 18.75 | 18.75 | 18.78 | 18.56 | 4.15M |
| December 23, 2025 | 18.95 | 18.66 | 18.66 | 18.95 | 18.63 | 5.08M |
| December 22, 2025 | 18.76 | 18.77 | 18.77 | 18.83 | 18.71 | 5.08M |
| December 19, 2025 | 18.72 | 18.76 | 18.76 | 18.85 | 18.61 | 6.79M |
| December 18, 2025 | 18.59 | 18.68 | 18.68 | 18.83 | 18.56 | 6.26M |
| December 17, 2025 | 18.42 | 18.6 | 18.6 | 18.67 | 18.36 | 6.35M |
| December 16, 2025 | 18.69 | 18.46 | 18.46 | 18.73 | 18.32 | 9.77M |
| December 15, 2025 | 19.11 | 18.78 | 18.78 | 19.15 | 18.78 | 12.27M |
| December 12, 2025 | 19.24 | 19.22 | 19.22 | 19.3 | 19.16 | 10.99M |
| December 11, 2025 | 19.5 | 19.21 | 19.21 | 19.52 | 19.21 | 8.17M |
| December 10, 2025 | 19.33 | 19.48 | 19.48 | 19.55 | 19.24 | 7.84M |
| December 09, 2025 | 19.55 | 19.38 | 19.38 | 19.6 | 19.38 | 9.24M |
| December 08, 2025 | 19.58 | 19.57 | 19.57 | 19.64 | 19.53 | 11.34M |
| December 05, 2025 | 19.46 | 19.58 | 19.58 | 19.59 | 19.32 | 9.01M |
| December 04, 2025 | 19.4 | 19.46 | 19.46 | 19.55 | 19.38 | 9.21M |
| December 03, 2025 | 19.83 | 19.55 | 19.55 | 19.88 | 19.37 | 15.36M |
| December 02, 2025 | 20.02 | 19.75 | 19.75 | 20.1 | 19.73 | 19.14M |
| December 01, 2025 | 20.3 | 20.16 | 20.16 | 20.46 | 20.01 | 33.83M |
| November 28, 2025 | 20.75 | 20.97 | 20.97 | 21.24 | 20.6 | 36.74M |
| November 27, 2025 | 20.64 | 20.85 | 20.85 | 20.89 | 20.33 | 33.22M |
| November 26, 2025 | 20.8 | 20.58 | 20.58 | 21.14 | 20.53 | 46.49M |
| November 25, 2025 | 19.76 | 20.9 | 20.9 | 21.77 | 19.71 | 69.4M |
| November 24, 2025 | 19.4 | 19.79 | 19.79 | 19.84 | 19.21 | 13.27M |
| November 21, 2025 | 19.28 | 19.3 | 19.3 | 19.62 | 19.15 | 9.58M |
| November 20, 2025 | 19.63 | 19.47 | 19.47 | 19.7 | 19.42 | 6.54M |