25.86
-0.09(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.83 | 25.86 | 25.86 | 26.46 | 25.7 | 2.13M |
| February 12, 2026 | 25.78 | 25.95 | 25.95 | 26.59 | 25.75 | 3.59M |
| February 11, 2026 | 25.74 | 25.76 | 25.76 | 26.18 | 25.23 | 3.46M |
| February 10, 2026 | 25.1 | 25.44 | 25.44 | 26.55 | 25.1 | 4.7M |
| February 09, 2026 | 25.19 | 25.06 | 25.06 | 25.26 | 24.84 | 1.4M |
| February 06, 2026 | 24.7 | 24.9 | 24.9 | 25.08 | 24.58 | 1.29M |
| February 05, 2026 | 24.7 | 24.78 | 24.78 | 25.16 | 24.68 | 1.45M |
| February 04, 2026 | 24.39 | 24.84 | 24.84 | 24.9 | 24.38 | 1.7M |
| February 03, 2026 | 24.29 | 24.39 | 24.39 | 24.62 | 24.11 | 1.71M |
| February 02, 2026 | 24.45 | 24.2 | 24.2 | 24.77 | 24.12 | 2.54M |
| January 30, 2026 | 24.27 | 24.28 | 24.28 | 24.39 | 23.8 | 2.3M |
| January 29, 2026 | 23.9 | 24.27 | 24.27 | 24.54 | 23.7 | 2.79M |
| January 28, 2026 | 24.52 | 24.11 | 24.11 | 24.7 | 23.96 | 1.68M |
| January 27, 2026 | 24.67 | 24.62 | 24.62 | 24.84 | 23.71 | 2.46M |
| January 26, 2026 | 24.99 | 24.75 | 24.75 | 25.08 | 24.36 | 2.06M |
| January 23, 2026 | 25.04 | 24.99 | 24.99 | 25.14 | 24.79 | 1.64M |
| January 22, 2026 | 24.93 | 25.04 | 25.04 | 25.1 | 24.84 | 1.32M |
| January 21, 2026 | 24.69 | 24.91 | 24.91 | 24.95 | 24.52 | 1.75M |
| January 20, 2026 | 24.98 | 24.71 | 24.71 | 25.08 | 24.42 | 2.37M |
| January 19, 2026 | 24.71 | 24.86 | 24.86 | 24.96 | 24.55 | 1.37M |
| January 16, 2026 | 24.48 | 24.63 | 24.63 | 24.73 | 24.48 | 988,019 |
| January 15, 2026 | 24.85 | 24.5 | 24.5 | 24.85 | 24.38 | 1.17M |
| January 14, 2026 | 24.4 | 24.6 | 24.6 | 24.8 | 24.16 | 2.04M |
| January 13, 2026 | 24.4 | 24.4 | 24.4 | 25.13 | 24.29 | 2.55M |
| January 12, 2026 | 24.23 | 24.39 | 24.39 | 24.43 | 24.01 | 1.68M |
| January 09, 2026 | 23.91 | 24.11 | 24.11 | 24.15 | 23.78 | 1.68M |
| January 08, 2026 | 23.6 | 23.91 | 23.91 | 24 | 23.51 | 1.56M |
| January 07, 2026 | 23.6 | 23.6 | 23.6 | 23.8 | 23.39 | 1.19M |
| January 06, 2026 | 23.56 | 23.7 | 23.7 | 23.75 | 23.35 | 1.63M |
| January 05, 2026 | 23.5 | 23.49 | 23.49 | 23.74 | 23.31 | 1.61M |
| December 31, 2025 | 23.42 | 23.44 | 23.44 | 23.54 | 23.09 | 1.15M |
| December 30, 2025 | 23.79 | 23.41 | 23.41 | 23.8 | 23.38 | 1.21M |
| December 29, 2025 | 24.05 | 23.81 | 23.81 | 24.13 | 23.58 | 1.18M |
| December 26, 2025 | 24.35 | 23.96 | 23.96 | 24.42 | 23.93 | 1.29M |
| December 25, 2025 | 24.19 | 24.25 | 24.25 | 24.4 | 23.97 | 1.08M |
| December 24, 2025 | 24.03 | 24.1 | 24.1 | 24.24 | 23.8 | 1.33M |
| December 23, 2025 | 24.81 | 24.01 | 24.01 | 24.81 | 23.71 | 2.48M |
| December 22, 2025 | 23.75 | 23.86 | 23.86 | 24.15 | 23.71 | 1.98M |
| December 19, 2025 | 23.16 | 23.75 | 23.75 | 23.75 | 23.16 | 1.95M |
| December 18, 2025 | 23.01 | 23.23 | 23.23 | 23.53 | 22.91 | 1.43M |
| December 17, 2025 | 22.85 | 23.05 | 23.05 | 23.08 | 22.57 | 1.37M |
| December 16, 2025 | 22.98 | 22.82 | 22.82 | 23.12 | 22.71 | 1.2M |
| December 15, 2025 | 22.82 | 22.98 | 22.98 | 23.13 | 22.71 | 1.17M |
| December 12, 2025 | 22.92 | 22.97 | 22.97 | 23.49 | 22.86 | 1.38M |
| December 11, 2025 | 23.44 | 23.02 | 23.02 | 23.55 | 23.01 | 1.58M |
| December 10, 2025 | 23.49 | 23.47 | 23.47 | 23.98 | 23.43 | 1.65M |
| December 09, 2025 | 23.84 | 23.48 | 23.48 | 23.98 | 23.4 | 1.65M |
| December 08, 2025 | 24.01 | 23.87 | 23.87 | 24.48 | 23.7 | 2.03M |
| December 05, 2025 | 23.35 | 23.87 | 23.87 | 23.91 | 23.12 | 1.7M |
| December 04, 2025 | 24.3 | 23.31 | 23.31 | 24.31 | 23.26 | 2.25M |
| December 03, 2025 | 24.62 | 24.17 | 24.17 | 24.78 | 24.16 | 1.14M |
| December 02, 2025 | 24.68 | 24.56 | 24.56 | 24.84 | 24.4 | 832,400 |
| December 01, 2025 | 24.88 | 24.81 | 24.81 | 25.68 | 24.71 | 1.35M |
| November 28, 2025 | 24.5 | 24.74 | 24.74 | 24.75 | 24.32 | 1.01M |
| November 27, 2025 | 24.23 | 24.5 | 24.5 | 24.63 | 23.98 | 1.38M |
| November 26, 2025 | 24.65 | 24.23 | 24.23 | 24.9 | 24.13 | 1.67M |
| November 25, 2025 | 24.37 | 24.65 | 24.65 | 24.86 | 24.29 | 1.51M |
| November 24, 2025 | 24.1 | 24.27 | 24.27 | 24.38 | 24.03 | 1.5M |
| November 21, 2025 | 24.85 | 24.03 | 24.03 | 25.39 | 24.03 | 2.33M |
| November 20, 2025 | 25.94 | 25.19 | 25.19 | 25.94 | 25.18 | 1.92M |