26.81
+0.26(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.49 | 26.81 | 26.81 | 27 | 26.49 | 855,715 |
| February 12, 2026 | 26.81 | 26.55 | 26.55 | 27.19 | 26.52 | 1.28M |
| February 11, 2026 | 26.47 | 26.94 | 26.94 | 27.09 | 26.33 | 1.2M |
| February 10, 2026 | 26.74 | 26.6 | 26.6 | 26.9 | 26.44 | 1.15M |
| February 09, 2026 | 27.5 | 26.73 | 26.73 | 27.73 | 26.69 | 2.38M |
| February 06, 2026 | 27.26 | 27.5 | 27.5 | 28.13 | 26.77 | 4.35M |
| February 05, 2026 | 26.3 | 27.3 | 27.3 | 27.91 | 26.15 | 4.62M |
| February 04, 2026 | 26.65 | 26.25 | 26.25 | 26.65 | 26.08 | 1.46M |
| February 03, 2026 | 26.34 | 26.65 | 26.65 | 26.84 | 25.9 | 2.22M |
| February 02, 2026 | 27.01 | 26.74 | 26.74 | 27.29 | 26.1 | 2.8M |
| January 30, 2026 | 26 | 26.96 | 26.96 | 27.16 | 25.93 | 1.86M |
| January 29, 2026 | 27.34 | 26.19 | 26.19 | 27.8 | 26.14 | 2.94M |
| January 28, 2026 | 27.2 | 27.5 | 27.5 | 27.8 | 26.86 | 2.61M |
| January 27, 2026 | 27.45 | 27.26 | 27.26 | 27.8 | 26.8 | 3.11M |
| January 26, 2026 | 29.27 | 27.77 | 27.77 | 29.3 | 27.42 | 3.99M |
| January 23, 2026 | 27.81 | 29.36 | 29.36 | 29.8 | 27.52 | 4.98M |
| January 22, 2026 | 27.81 | 27.77 | 27.77 | 28.2 | 27.5 | 1.77M |
| January 21, 2026 | 27.74 | 27.89 | 27.89 | 28.17 | 27.1 | 2.81M |
| January 20, 2026 | 27.93 | 28.06 | 28.06 | 28.06 | 26.85 | 3.66M |
| January 19, 2026 | 26.3 | 27.84 | 27.84 | 28.5 | 26.25 | 5.43M |
| January 16, 2026 | 26.98 | 26.69 | 26.69 | 26.98 | 26.35 | 2.38M |
| January 15, 2026 | 27.85 | 26.63 | 26.63 | 27.9 | 26.32 | 4.78M |
| January 14, 2026 | 26.98 | 27.8 | 27.8 | 27.99 | 26.7 | 5.32M |
| January 13, 2026 | 26.61 | 26.71 | 26.71 | 27.32 | 26 | 4.36M |
| January 12, 2026 | 26.4 | 26.57 | 26.57 | 26.8 | 26.21 | 4.02M |
| January 09, 2026 | 27.75 | 26.46 | 26.46 | 27.75 | 26 | 3.87M |
| January 08, 2026 | 25.34 | 26.47 | 26.47 | 26.98 | 25.06 | 4.34M |
| January 07, 2026 | 25.45 | 25.42 | 25.42 | 26.05 | 25.15 | 3.18M |
| January 06, 2026 | 25.21 | 25.42 | 25.42 | 25.69 | 24.8 | 2.76M |
| January 05, 2026 | 25.5 | 25.42 | 25.42 | 25.75 | 25.07 | 2.69M |
| December 31, 2025 | 25.63 | 25.71 | 25.71 | 25.93 | 25.04 | 2.62M |
| December 30, 2025 | 25 | 25.71 | 25.71 | 26.58 | 24.79 | 4.6M |
| December 29, 2025 | 25.59 | 25 | 25 | 25.79 | 24.97 | 3.7M |
| December 26, 2025 | 26.03 | 25.75 | 25.75 | 26.35 | 25.35 | 4.72M |
| December 25, 2025 | 24.25 | 26.35 | 26.35 | 26.98 | 24.13 | 8.48M |
| December 24, 2025 | 24.25 | 25.3 | 25.3 | 25.69 | 23.5 | 9.61M |
| December 23, 2025 | 22.64 | 23.5 | 23.5 | 23.5 | 22.31 | 2.46M |
| December 22, 2025 | 23.16 | 22.57 | 22.57 | 23.44 | 22.35 | 3.37M |
| December 19, 2025 | 22.56 | 23.3 | 23.3 | 23.5 | 22.56 | 2.61M |
| December 18, 2025 | 22.51 | 22.56 | 22.56 | 23.33 | 22.51 | 2.17M |
| December 17, 2025 | 22.61 | 22.71 | 22.71 | 22.89 | 22.23 | 1.99M |
| December 16, 2025 | 22.27 | 22.84 | 22.84 | 23.8 | 22.07 | 4.74M |
| December 15, 2025 | 22.29 | 21.95 | 21.95 | 22.39 | 21.93 | 2.05M |
| December 12, 2025 | 23.27 | 22.51 | 22.51 | 23.32 | 22.32 | 1.99M |
| December 11, 2025 | 23.62 | 22.64 | 22.64 | 23.87 | 22.55 | 3.15M |
| December 10, 2025 | 23.47 | 23.62 | 23.62 | 23.93 | 23.46 | 1.75M |
| December 09, 2025 | 23.33 | 23.71 | 23.71 | 24.23 | 22.95 | 4.3M |
| December 08, 2025 | 23.18 | 23.33 | 23.33 | 23.73 | 22.8 | 2.95M |
| December 05, 2025 | 24.5 | 23.22 | 23.22 | 24.5 | 22.3 | 5.06M |
| December 04, 2025 | 23.18 | 24.17 | 24.17 | 25.42 | 22.9 | 6.68M |
| December 03, 2025 | 22.77 | 23.12 | 23.12 | 23.29 | 22.07 | 1.51M |
| December 02, 2025 | 23.24 | 22.74 | 22.74 | 23.24 | 22.62 | 1.52M |
| December 01, 2025 | 23.81 | 23.34 | 23.34 | 23.86 | 22.89 | 2.34M |
| November 28, 2025 | 23.5 | 23.82 | 23.82 | 24.1 | 23.5 | 2M |
| November 27, 2025 | 23.78 | 23.74 | 23.74 | 24.13 | 23.6 | 1.75M |
| November 26, 2025 | 23.51 | 23.65 | 23.65 | 23.8 | 23 | 1.96M |
| November 25, 2025 | 22.84 | 23.39 | 23.39 | 24.19 | 22.84 | 3.53M |
| November 24, 2025 | 21.68 | 22.63 | 22.62 | 23.5 | 21.68 | 3.04M |
| November 21, 2025 | 22.38 | 21.69 | 21.69 | 23.07 | 21.67 | 2.61M |
| November 20, 2025 | 23.24 | 22.38 | 22.38 | 23.24 | 21.92 | 1.75M |