26.63
-0.38(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.82 | 26.63 | 26.63 | 27.06 | 26.6 | 2.7M |
| February 12, 2026 | 25.98 | 27.01 | 27.01 | 27.62 | 25.86 | 6.24M |
| February 11, 2026 | 26.16 | 25.98 | 25.98 | 26.18 | 25.97 | 1.3M |
| February 10, 2026 | 25.98 | 26.22 | 26.22 | 26.22 | 25.88 | 1.7M |
| February 09, 2026 | 25.85 | 25.98 | 25.98 | 25.98 | 25.75 | 1.44M |
| February 06, 2026 | 25.55 | 25.61 | 25.61 | 25.9 | 25.45 | 1.48M |
| February 05, 2026 | 26 | 25.63 | 25.63 | 26 | 25.62 | 1.62M |
| February 04, 2026 | 25.98 | 26.13 | 26.13 | 26.31 | 25.85 | 1.87M |
| February 03, 2026 | 25.65 | 26.05 | 26.05 | 26.12 | 25.59 | 1.96M |
| February 02, 2026 | 26.21 | 25.62 | 25.62 | 26.36 | 25.6 | 2.22M |
| January 30, 2026 | 26 | 26.24 | 26.24 | 26.31 | 25.71 | 2.35M |
| January 29, 2026 | 26.6 | 26.13 | 26.13 | 26.68 | 26.1 | 3.13M |
| January 28, 2026 | 26.9 | 26.63 | 26.63 | 26.94 | 26.37 | 3.29M |
| January 27, 2026 | 27.3 | 27.05 | 27.05 | 27.37 | 26.34 | 3.65M |
| January 26, 2026 | 28.11 | 27.42 | 27.42 | 28.29 | 27.13 | 4.72M |
| January 23, 2026 | 28.59 | 28.1 | 28.1 | 28.62 | 27.92 | 5.17M |
| January 22, 2026 | 28.04 | 28.44 | 28.44 | 28.52 | 27.71 | 6.01M |
| January 21, 2026 | 27.05 | 28.07 | 28.07 | 28.83 | 27.05 | 8.72M |
| January 20, 2026 | 27.52 | 27 | 27 | 27.68 | 26.86 | 3.2M |
| January 19, 2026 | 27.44 | 27.52 | 27.52 | 27.54 | 27.2 | 3.23M |
| January 16, 2026 | 26.98 | 27.38 | 27.38 | 27.55 | 26.96 | 3.9M |
| January 15, 2026 | 26.8 | 26.96 | 26.96 | 27.29 | 26.71 | 3.15M |
| January 14, 2026 | 27.4 | 27.08 | 27.08 | 27.72 | 26.8 | 5.85M |
| January 13, 2026 | 28.09 | 27.51 | 27.51 | 28.15 | 27.4 | 4.19M |
| January 12, 2026 | 27.93 | 27.93 | 27.93 | 28.1 | 27.46 | 6.26M |
| January 09, 2026 | 26.75 | 27.69 | 27.69 | 28.01 | 26.75 | 8.37M |
| January 08, 2026 | 26.5 | 26.65 | 26.65 | 26.93 | 26.4 | 3.22M |
| January 07, 2026 | 26.92 | 26.49 | 26.49 | 26.97 | 26.36 | 4M |
| January 06, 2026 | 27.32 | 26.9 | 26.9 | 27.54 | 26.65 | 5.95M |
| January 05, 2026 | 25.76 | 27.4 | 27.4 | 27.87 | 25.6 | 10.54M |
| December 31, 2025 | 26.16 | 25.79 | 25.79 | 26.16 | 25.4 | 3.34M |
| December 30, 2025 | 25.41 | 25.98 | 25.98 | 26.2 | 25.32 | 4.07M |
| December 29, 2025 | 25.78 | 25.53 | 25.53 | 25.78 | 25.46 | 2.54M |
| December 26, 2025 | 26.06 | 25.7 | 25.7 | 26.25 | 25.58 | 4.02M |
| December 25, 2025 | 25.27 | 26.1 | 26.1 | 26.21 | 25.12 | 4.84M |
| December 24, 2025 | 24.89 | 25.22 | 25.22 | 25.46 | 24.89 | 2.93M |
| December 23, 2025 | 25.55 | 25.09 | 25.09 | 25.72 | 25.02 | 2.79M |
| December 22, 2025 | 25.23 | 25.63 | 25.63 | 25.97 | 25.22 | 3.44M |
| December 19, 2025 | 25.86 | 25.21 | 25.21 | 25.9 | 25.15 | 3.28M |
| December 18, 2025 | 25 | 25.06 | 25.06 | 25.53 | 24.87 | 2.41M |
| December 17, 2025 | 25 | 25.35 | 25.35 | 25.43 | 24.73 | 3.8M |
| December 16, 2025 | 25.81 | 25.1 | 25.1 | 25.91 | 25.02 | 3.62M |
| December 15, 2025 | 26.17 | 25.95 | 25.95 | 26.42 | 25.72 | 5.55M |
| December 12, 2025 | 28.5 | 26.15 | 26.15 | 29.5 | 26.04 | 11.16M |
| December 11, 2025 | 27.79 | 27.44 | 27.44 | 28.04 | 27.36 | 4.78M |
| December 10, 2025 | 26.82 | 27.9 | 27.9 | 27.96 | 26.63 | 6.19M |
| December 09, 2025 | 27 | 26.93 | 26.93 | 27.43 | 26.93 | 3.66M |
| December 08, 2025 | 26.6 | 27.09 | 27.09 | 27.41 | 26.41 | 6.13M |
| December 05, 2025 | 25 | 26.29 | 26.29 | 26.6 | 24.81 | 5.97M |
| December 04, 2025 | 25.08 | 25.08 | 25.08 | 25.43 | 24.72 | 2.13M |
| December 03, 2025 | 25.22 | 24.98 | 24.98 | 25.26 | 24.92 | 1.38M |
| December 02, 2025 | 25.6 | 25.12 | 25.12 | 25.6 | 25.11 | 1.73M |
| December 01, 2025 | 25.5 | 25.52 | 25.52 | 25.65 | 25.4 | 1.7M |
| November 28, 2025 | 25.31 | 25.44 | 25.44 | 25.45 | 25.03 | 1.83M |
| November 27, 2025 | 25.18 | 25.32 | 25.32 | 25.86 | 25.15 | 2.86M |
| November 26, 2025 | 25.31 | 25.08 | 25.08 | 25.47 | 25.05 | 2.13M |
| November 25, 2025 | 24.75 | 25.3 | 25.3 | 25.6 | 24.75 | 3.65M |
| November 24, 2025 | 24.43 | 24.69 | 24.69 | 24.8 | 24.21 | 2.94M |
| November 21, 2025 | 25.2 | 24.42 | 24.42 | 25.4 | 24.38 | 4.04M |
| November 20, 2025 | 26.1 | 25.47 | 25.47 | 26.3 | 25.45 | 3.47M |