25.70
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.7 | 25.7 | 25.7 | 25.7 | 25.7 | 0 |
| February 12, 2026 | 25.55 | 25.7 | 25.7 | 26.45 | 25.26 | 10.05M |
| February 11, 2026 | 24.78 | 25.69 | 25.69 | 25.98 | 24.55 | 14.49M |
| February 10, 2026 | 23.04 | 25 | 25 | 25.09 | 22.95 | 12.61M |
| February 09, 2026 | 23.6 | 23.02 | 23.02 | 23.6 | 22.45 | 7.62M |
| February 06, 2026 | 22.58 | 22.91 | 22.91 | 23.3 | 22.33 | 7.49M |
| February 05, 2026 | 22.36 | 22.57 | 22.57 | 23.36 | 22.09 | 7.69M |
| February 04, 2026 | 22.62 | 22.32 | 22.32 | 22.68 | 22.17 | 4.89M |
| February 03, 2026 | 22.4 | 22.65 | 22.65 | 22.81 | 22.25 | 7.07M |
| February 02, 2026 | 24 | 22.41 | 22.41 | 24.3 | 22.4 | 11.5M |
| January 30, 2026 | 24.74 | 23.96 | 23.96 | 24.91 | 23.55 | 11.63M |
| January 29, 2026 | 24.43 | 24.73 | 24.73 | 26.35 | 24.12 | 20.58M |
| January 28, 2026 | 24.1 | 24.72 | 24.72 | 25.06 | 23.3 | 31.64M |
| January 27, 2026 | 22.5 | 24.18 | 24.18 | 24.18 | 22.5 | 13.53M |
| January 26, 2026 | 22.02 | 21.98 | 21.98 | 22.8 | 21.52 | 10.73M |
| January 23, 2026 | 21.8 | 22 | 22 | 22.25 | 21.62 | 7.11M |
| January 22, 2026 | 21.68 | 21.66 | 21.66 | 22.07 | 21.28 | 7.16M |
| January 21, 2026 | 21.46 | 21.68 | 21.68 | 22 | 21.09 | 7.53M |
| January 20, 2026 | 21.97 | 21.53 | 21.53 | 22.15 | 21.37 | 8.31M |
| January 19, 2026 | 20.98 | 21.97 | 21.97 | 21.98 | 20.85 | 10.84M |
| January 16, 2026 | 20.78 | 20.85 | 20.85 | 20.98 | 20.21 | 8.11M |
| January 15, 2026 | 21.25 | 20.82 | 20.82 | 21.39 | 20.65 | 7.72M |
| January 14, 2026 | 21.65 | 21.25 | 21.25 | 21.95 | 21 | 10.09M |
| January 13, 2026 | 22.29 | 21.68 | 21.68 | 22.35 | 21.61 | 8.78M |
| January 12, 2026 | 22.8 | 22.28 | 22.28 | 23 | 22.06 | 11.45M |
| January 09, 2026 | 21.8 | 22.86 | 22.86 | 23.15 | 21.66 | 17.39M |
| January 08, 2026 | 20.82 | 21.82 | 21.82 | 22.06 | 20.52 | 13.55M |
| January 07, 2026 | 20.93 | 20.91 | 20.91 | 21.06 | 20.51 | 6.93M |
| January 06, 2026 | 20.7 | 20.94 | 20.94 | 21.09 | 20.23 | 12.09M |
| January 05, 2026 | 21.16 | 20.7 | 20.7 | 21.66 | 20.61 | 10.99M |
| December 31, 2025 | 21.8 | 21.16 | 21.16 | 21.8 | 20.96 | 7.31M |
| December 30, 2025 | 21.62 | 21.47 | 21.47 | 21.82 | 21.39 | 5.86M |
| December 29, 2025 | 21.61 | 21.72 | 21.72 | 22.5 | 21.44 | 9.08M |
| December 26, 2025 | 21.8 | 21.65 | 21.65 | 22 | 21.32 | 7.35M |
| December 25, 2025 | 21.8 | 21.89 | 21.89 | 22.17 | 21.68 | 6.24M |
| December 24, 2025 | 21.4 | 21.93 | 21.93 | 22.11 | 21.14 | 13.29M |
| December 23, 2025 | 22.18 | 21.41 | 21.41 | 22.52 | 21.21 | 18.66M |
| December 22, 2025 | 22.91 | 22.35 | 22.35 | 23 | 22.11 | 13.89M |
| December 19, 2025 | 22.08 | 22.82 | 22.82 | 23.88 | 22.08 | 18.46M |
| December 18, 2025 | 21.77 | 22.2 | 22.2 | 22.59 | 21.66 | 16.1M |
| December 17, 2025 | 21.4 | 21.81 | 21.81 | 22 | 19.67 | 32.33M |
| December 16, 2025 | 21.26 | 21.74 | 21.74 | 21.88 | 20.93 | 14.82M |
| December 15, 2025 | 21.11 | 21.26 | 21.26 | 21.99 | 21.08 | 15.15M |
| December 12, 2025 | 21.01 | 21.16 | 21.16 | 21.61 | 20.85 | 19.61M |
| December 11, 2025 | 20.08 | 21.19 | 21.19 | 21.89 | 20.08 | 26.54M |
| December 10, 2025 | 19.02 | 19.96 | 19.96 | 20.29 | 18.65 | 22.12M |
| December 09, 2025 | 18.25 | 19.01 | 19.01 | 19.06 | 18.1 | 20.18M |
| December 08, 2025 | 18 | 18.38 | 18.38 | 18.55 | 17.87 | 13.75M |
| December 05, 2025 | 18.12 | 18 | 18 | 18.15 | 17.39 | 11.15M |
| December 04, 2025 | 18.32 | 17.97 | 17.97 | 18.48 | 17.77 | 16.9M |
| December 03, 2025 | 18.13 | 17.96 | 17.96 | 18.58 | 17.68 | 16.54M |
| December 02, 2025 | 18 | 18.13 | 18.13 | 18.38 | 17.6 | 25.73M |
| December 01, 2025 | 16 | 17.59 | 17.59 | 17.59 | 15.99 | 22.06M |
| November 28, 2025 | 15.13 | 15.99 | 15.99 | 16.08 | 15.03 | 10.25M |
| November 27, 2025 | 15.02 | 15.13 | 15.13 | 15.28 | 14.96 | 2.47M |
| November 26, 2025 | 15.07 | 14.96 | 14.96 | 15.23 | 14.96 | 2.36M |
| November 25, 2025 | 14.86 | 15.09 | 15.09 | 15.24 | 14.86 | 3.54M |
| November 24, 2025 | 14.84 | 14.86 | 14.86 | 14.98 | 14.63 | 3.17M |
| November 21, 2025 | 15 | 14.81 | 14.81 | 15.17 | 14.63 | 5.49M |
| November 20, 2025 | 15.65 | 15.17 | 15.17 | 15.89 | 15.13 | 4.88M |