26.55
-1.2(-4.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.5 | 26.55 | 26.55 | 27.65 | 26.53 | 3.95M |
| February 12, 2026 | 26.35 | 27.75 | 27.75 | 28.25 | 25.9 | 7.54M |
| February 11, 2026 | 26.34 | 26.21 | 26.21 | 26.59 | 26.08 | 1.12M |
| February 10, 2026 | 26.27 | 26.48 | 26.48 | 26.85 | 26.02 | 2.02M |
| February 09, 2026 | 26.28 | 26.15 | 26.15 | 26.36 | 26 | 1.29M |
| February 06, 2026 | 26.01 | 25.99 | 25.99 | 26.65 | 25.85 | 1.69M |
| February 05, 2026 | 26.6 | 26.23 | 26.23 | 26.98 | 26.18 | 2.01M |
| February 04, 2026 | 25.96 | 26.65 | 26.65 | 26.85 | 25.56 | 3.02M |
| February 03, 2026 | 25.5 | 25.95 | 25.95 | 26.01 | 25.45 | 1.53M |
| February 02, 2026 | 26.1 | 25.5 | 25.5 | 26.45 | 25.5 | 1.93M |
| January 30, 2026 | 25.85 | 26.28 | 26.28 | 26.38 | 25.25 | 2.67M |
| January 29, 2026 | 25.8 | 26.05 | 26.05 | 26.59 | 25.8 | 2.46M |
| January 28, 2026 | 26.6 | 26.04 | 26.04 | 26.69 | 26.01 | 2.95M |
| January 27, 2026 | 27.01 | 26.73 | 26.73 | 27.07 | 25.95 | 3.17M |
| January 26, 2026 | 28.35 | 26.99 | 26.99 | 28.43 | 26.99 | 4.62M |
| January 23, 2026 | 28.55 | 28.34 | 28.34 | 28.58 | 28.19 | 4.98M |
| January 22, 2026 | 27.97 | 28.68 | 28.68 | 28.68 | 27.67 | 6.5M |
| January 21, 2026 | 28.05 | 27.9 | 27.9 | 28.19 | 27.6 | 5.51M |
| January 20, 2026 | 27.75 | 28.38 | 28.38 | 28.68 | 26.88 | 9.5M |
| January 19, 2026 | 26.18 | 27.75 | 27.75 | 28.27 | 26.17 | 9.48M |
| January 16, 2026 | 26.45 | 26.19 | 26.19 | 26.45 | 25.79 | 3.05M |
| January 15, 2026 | 25.53 | 26.14 | 26.14 | 26.14 | 25.47 | 3.47M |
| January 14, 2026 | 25.63 | 25.78 | 25.78 | 26.14 | 25.45 | 4.63M |
| January 13, 2026 | 27.17 | 25.85 | 25.85 | 27.17 | 25.81 | 6.14M |
| January 12, 2026 | 27.28 | 27.17 | 27.17 | 27.28 | 26.7 | 6.91M |
| January 09, 2026 | 26.6 | 27.4 | 27.4 | 27.59 | 26.13 | 8.87M |
| January 08, 2026 | 26.42 | 26.42 | 26.42 | 26.59 | 26.06 | 5.38M |
| January 07, 2026 | 26.48 | 26.64 | 26.64 | 26.94 | 25.92 | 7.98M |
| January 06, 2026 | 25.54 | 26.89 | 26.89 | 27.06 | 25.33 | 11.38M |
| January 05, 2026 | 25.8 | 25.79 | 25.79 | 25.9 | 25.11 | 8.16M |
| December 31, 2025 | 28.72 | 26.24 | 26.24 | 29.38 | 25.85 | 16.22M |
| December 30, 2025 | 26.24 | 28.72 | 28.72 | 28.72 | 26.19 | 15.07M |
| December 29, 2025 | 23.76 | 26.11 | 26.11 | 26.11 | 23.73 | 10.5M |
| December 26, 2025 | 24.28 | 23.74 | 23.74 | 24.28 | 23.67 | 2.72M |
| December 25, 2025 | 23.95 | 24.16 | 24.16 | 24.16 | 23.85 | 2.09M |
| December 24, 2025 | 24.16 | 24.11 | 24.11 | 24.16 | 23.83 | 2.04M |
| December 23, 2025 | 24.05 | 24.05 | 24.05 | 24.16 | 23.74 | 2.32M |
| December 22, 2025 | 23.83 | 23.99 | 23.99 | 24.15 | 23.66 | 2.33M |
| December 19, 2025 | 23.3 | 23.76 | 23.76 | 23.78 | 23.07 | 2.66M |
| December 18, 2025 | 23.15 | 23.23 | 23.23 | 23.5 | 23.11 | 2.03M |
| December 17, 2025 | 23 | 23.31 | 23.31 | 23.45 | 22.71 | 3.34M |
| December 16, 2025 | 24.18 | 23.18 | 23.18 | 24.5 | 23.15 | 4.73M |
| December 15, 2025 | 23.3 | 24.1 | 24.1 | 24.6 | 23.3 | 5.72M |
| December 12, 2025 | 23.43 | 23.47 | 23.47 | 24.49 | 23.1 | 6.52M |
| December 11, 2025 | 23.57 | 23.19 | 23.19 | 23.63 | 23.18 | 1.74M |
| December 10, 2025 | 23.42 | 23.48 | 23.48 | 23.71 | 23.32 | 1.55M |
| December 09, 2025 | 23.62 | 23.5 | 23.5 | 23.77 | 23.35 | 1.99M |
| December 08, 2025 | 23.44 | 23.53 | 23.53 | 23.77 | 23.28 | 1.81M |
| December 05, 2025 | 23.04 | 23.38 | 23.38 | 23.43 | 22.92 | 1.94M |
| December 04, 2025 | 23.4 | 23.05 | 23.05 | 23.4 | 23.01 | 1.59M |
| December 03, 2025 | 23.4 | 23.4 | 23.4 | 23.59 | 23.11 | 1.95M |
| December 02, 2025 | 23.68 | 23.45 | 23.45 | 23.93 | 23.4 | 1.92M |
| December 01, 2025 | 23.6 | 23.76 | 23.76 | 24 | 23.59 | 2.55M |
| November 28, 2025 | 23.41 | 23.67 | 23.67 | 23.69 | 23.16 | 2.16M |
| November 27, 2025 | 23.16 | 23.3 | 23.3 | 23.48 | 22.99 | 2.24M |
| November 26, 2025 | 23.16 | 23.14 | 23.14 | 23.5 | 23.06 | 2.45M |
| November 25, 2025 | 23.05 | 23.27 | 23.27 | 23.47 | 22.97 | 3.55M |
| November 24, 2025 | 22.84 | 23.05 | 23.05 | 23.1 | 22.38 | 5.15M |
| November 21, 2025 | 23.7 | 22.81 | 22.81 | 23.76 | 22.74 | 3.53M |
| November 20, 2025 | 24.25 | 23.83 | 23.83 | 24.25 | 23.62 | 2.54M |