29.90
+1.47(+5.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.89 | 29.9 | 29.9 | 30.98 | 27.51 | 10.43M |
| February 12, 2026 | 27.89 | 28.43 | 28.43 | 28.88 | 27.6 | 4.3M |
| February 11, 2026 | 27.47 | 27.98 | 27.98 | 28.74 | 27.33 | 4.74M |
| February 10, 2026 | 27.8 | 27.5 | 27.5 | 28.18 | 27.34 | 4.01M |
| February 09, 2026 | 26.78 | 27.9 | 27.9 | 28.66 | 26.6 | 9.25M |
| February 06, 2026 | 25.99 | 26.59 | 26.59 | 27.45 | 25.98 | 6.55M |
| February 05, 2026 | 26.3 | 26.11 | 26.11 | 26.58 | 25.87 | 3.77M |
| February 04, 2026 | 26.41 | 26.42 | 26.42 | 26.48 | 25.78 | 3.61M |
| February 03, 2026 | 26.05 | 26.45 | 26.45 | 26.46 | 25.81 | 5.5M |
| February 02, 2026 | 26.52 | 25.65 | 25.65 | 26.93 | 25.55 | 9.6M |
| January 30, 2026 | 26.8 | 26.84 | 26.84 | 27.69 | 26.51 | 10.71M |
| January 29, 2026 | 28.89 | 26.8 | 26.8 | 28.9 | 26.74 | 12.7M |
| January 28, 2026 | 28.89 | 28.8 | 28.8 | 29.39 | 28.2 | 12.61M |
| January 27, 2026 | 28.95 | 29.02 | 29.02 | 29.38 | 27.09 | 20.37M |
| January 26, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.66 | 6.22M |
| January 23, 2026 | 25.06 | 26.3 | 26.3 | 26.5 | 25.06 | 8.59M |
| January 22, 2026 | 24.7 | 25.01 | 25.01 | 25.56 | 24.27 | 4.87M |
| January 21, 2026 | 24.03 | 24.73 | 24.73 | 24.98 | 23.93 | 5.7M |
| January 20, 2026 | 23.99 | 24.17 | 24.17 | 24.65 | 23.69 | 3.98M |
| January 19, 2026 | 23.73 | 24 | 24 | 24.27 | 23.27 | 4.88M |
| January 16, 2026 | 24.3 | 23.84 | 23.84 | 24.87 | 23.64 | 7.11M |
| January 15, 2026 | 24.31 | 24.32 | 24.32 | 24.46 | 23.65 | 5.68M |
| January 14, 2026 | 23.69 | 24.11 | 24.11 | 24.7 | 23.53 | 7.89M |
| January 13, 2026 | 23.04 | 23.71 | 23.71 | 24.87 | 23.01 | 11.44M |
| January 12, 2026 | 22.53 | 23.07 | 23.07 | 23.16 | 22.04 | 9.31M |
| January 09, 2026 | 20.78 | 22.5 | 22.5 | 22.64 | 20.78 | 10.33M |
| January 08, 2026 | 19.98 | 20.78 | 20.78 | 21.38 | 19.85 | 6.08M |
| January 07, 2026 | 19.98 | 20.04 | 20.04 | 20.25 | 19.92 | 2.36M |
| January 06, 2026 | 20.06 | 19.89 | 19.89 | 20.15 | 19.81 | 2.2M |
| January 05, 2026 | 19.86 | 20.05 | 20.05 | 20.41 | 19.78 | 3.01M |
| December 31, 2025 | 19.52 | 19.65 | 19.65 | 19.76 | 19.28 | 1.7M |
| December 30, 2025 | 19.13 | 19.46 | 19.46 | 19.77 | 19.13 | 2.01M |
| December 29, 2025 | 19.84 | 19.9 | 19.9 | 19.91 | 19.56 | 1.95M |
| December 26, 2025 | 19.91 | 19.81 | 19.81 | 20.06 | 19.72 | 2.3M |
| December 25, 2025 | 19.54 | 19.84 | 19.84 | 19.95 | 19.53 | 2.11M |
| December 24, 2025 | 19.28 | 19.54 | 19.54 | 19.65 | 19.15 | 1.93M |
| December 23, 2025 | 19.47 | 19.37 | 19.37 | 19.5 | 19.07 | 2.11M |
| December 22, 2025 | 19.5 | 19.3 | 19.3 | 19.85 | 19.23 | 2.88M |
| December 19, 2025 | 18.89 | 19.14 | 19.14 | 19.19 | 18.84 | 2.21M |
| December 18, 2025 | 18.86 | 18.93 | 18.93 | 19.27 | 18.68 | 2.75M |
| December 17, 2025 | 18.5 | 18.8 | 18.8 | 19 | 18.31 | 2.8M |
| December 16, 2025 | 19.03 | 18.52 | 18.52 | 19.25 | 18.48 | 3.04M |
| December 15, 2025 | 19.21 | 19.41 | 19.41 | 19.53 | 18.93 | 1.79M |
| December 12, 2025 | 19.33 | 19.39 | 19.39 | 20.09 | 19.2 | 2.67M |
| December 11, 2025 | 19.54 | 19.31 | 19.31 | 19.86 | 19.28 | 2.21M |
| December 10, 2025 | 19.98 | 19.51 | 19.51 | 20.04 | 19.46 | 2.25M |
| December 09, 2025 | 20.15 | 19.97 | 19.97 | 20.26 | 19.91 | 1.75M |
| December 08, 2025 | 20.2 | 20.15 | 20.15 | 20.35 | 20.01 | 2.82M |
| December 05, 2025 | 19.63 | 20.1 | 20.1 | 20.16 | 19.47 | 2.11M |
| December 04, 2025 | 19.93 | 19.55 | 19.55 | 20.29 | 19.46 | 1.88M |
| December 03, 2025 | 20.01 | 20.03 | 20.03 | 20.4 | 19.79 | 2.25M |
| December 02, 2025 | 20.42 | 19.88 | 19.88 | 20.42 | 19.8 | 2.43M |
| December 01, 2025 | 20.74 | 20.47 | 20.47 | 20.96 | 20.32 | 3.11M |
| November 28, 2025 | 20.03 | 20.41 | 20.41 | 20.51 | 19.95 | 2.68M |
| November 27, 2025 | 19.97 | 20.08 | 20.08 | 20.25 | 19.9 | 1.57M |
| November 26, 2025 | 20.18 | 19.92 | 19.92 | 20.44 | 19.77 | 1.79M |
| November 25, 2025 | 19.9 | 20.19 | 20.19 | 20.5 | 19.81 | 2.22M |
| November 24, 2025 | 19.51 | 19.66 | 19.66 | 19.8 | 19.22 | 2.51M |
| November 21, 2025 | 20.31 | 19.39 | 19.39 | 20.68 | 19.31 | 4.04M |
| November 20, 2025 | 20.82 | 20.68 | 20.68 | 20.93 | 20.43 | 2.58M |