26.07
-0.35(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.22 | 26.07 | 26.07 | 27.1 | 26.05 | 33.77M |
| February 12, 2026 | 26.29 | 26.42 | 26.42 | 26.79 | 25.98 | 44.31M |
| February 11, 2026 | 25.63 | 25.65 | 25.65 | 26.3 | 25.55 | 27.03M |
| February 10, 2026 | 25.4 | 25.61 | 25.61 | 26.09 | 25.29 | 27.32M |
| February 09, 2026 | 25.9 | 25.47 | 25.47 | 25.97 | 25.4 | 16.91M |
| February 06, 2026 | 24.91 | 25.35 | 25.35 | 25.85 | 24.37 | 20.18M |
| February 05, 2026 | 25 | 25.17 | 25.17 | 25.47 | 24.83 | 14.93M |
| February 04, 2026 | 26 | 25.35 | 25.35 | 26.05 | 25 | 25.61M |
| February 03, 2026 | 25.75 | 26.25 | 26.25 | 26.32 | 25.7 | 25.73M |
| February 02, 2026 | 25.93 | 25.68 | 25.68 | 26.67 | 25.66 | 28M |
| January 30, 2026 | 25.3 | 25.9 | 25.9 | 26.17 | 24.98 | 30.33M |
| January 29, 2026 | 25.4 | 25.26 | 25.26 | 26.13 | 24.8 | 24.38M |
| January 28, 2026 | 25.7 | 25.83 | 25.83 | 26.25 | 25.36 | 26.68M |
| January 27, 2026 | 25.33 | 25.6 | 25.6 | 26 | 24.9 | 25.65M |
| January 26, 2026 | 25.9 | 25.33 | 25.33 | 27.26 | 25 | 38.09M |
| January 23, 2026 | 25.25 | 25.37 | 25.37 | 25.95 | 24.75 | 41.54M |
| January 22, 2026 | 23.09 | 25.3 | 25.3 | 25.3 | 23.08 | 35.79M |
| January 21, 2026 | 22.81 | 23 | 23 | 23.33 | 22.73 | 9.03M |
| January 20, 2026 | 23.45 | 22.92 | 22.92 | 23.61 | 22.77 | 9.2M |
| January 19, 2026 | 23.9 | 23.31 | 23.31 | 23.9 | 23.29 | 12.06M |
| January 16, 2026 | 24.41 | 23.8 | 23.8 | 24.57 | 23.7 | 15.97M |
| January 15, 2026 | 24.56 | 24.24 | 24.24 | 24.67 | 24.03 | 17.09M |
| January 14, 2026 | 23.92 | 24.71 | 24.71 | 24.9 | 23.88 | 31.24M |
| January 13, 2026 | 24.66 | 23.92 | 23.92 | 24.67 | 23.65 | 20.2M |
| January 12, 2026 | 23.88 | 24.47 | 24.47 | 24.56 | 23.88 | 24.22M |
| January 09, 2026 | 23.35 | 23.64 | 23.64 | 23.85 | 23.09 | 18.06M |
| January 08, 2026 | 22.48 | 23.33 | 23.33 | 23.56 | 22.37 | 19.69M |
| January 07, 2026 | 22.28 | 22.37 | 22.37 | 22.75 | 22.08 | 12.03M |
| January 06, 2026 | 21.76 | 22.18 | 22.18 | 22.18 | 21.72 | 11.34M |
| January 05, 2026 | 21.27 | 21.75 | 21.75 | 21.78 | 21.23 | 9.54M |
| December 31, 2025 | 21.25 | 21.3 | 21.3 | 21.4 | 21.07 | 6.89M |
| December 30, 2025 | 21.25 | 21.27 | 21.27 | 21.64 | 21.2 | 5.93M |
| December 29, 2025 | 21.21 | 21.25 | 21.25 | 21.36 | 21.18 | 5.26M |
| December 26, 2025 | 21.31 | 21.18 | 21.18 | 21.45 | 21.13 | 5.97M |
| December 25, 2025 | 21.47 | 21.37 | 21.37 | 21.49 | 21.25 | 4.87M |
| December 24, 2025 | 21.07 | 21.27 | 21.27 | 21.35 | 21.02 | 4.86M |
| December 23, 2025 | 21.45 | 21.07 | 21.07 | 21.47 | 21 | 4.83M |
| December 22, 2025 | 21.34 | 21.4 | 21.4 | 21.57 | 21.32 | 5.37M |
| December 19, 2025 | 21.29 | 21.4 | 21.4 | 21.45 | 21.17 | 5.98M |
| December 18, 2025 | 20.99 | 21.19 | 21.19 | 21.35 | 20.88 | 5.28M |
| December 17, 2025 | 21.04 | 21.05 | 21.05 | 21.22 | 20.62 | 6.69M |
| December 16, 2025 | 21.28 | 20.93 | 20.93 | 21.34 | 20.88 | 7.23M |
| December 15, 2025 | 22.09 | 21.28 | 21.28 | 22.1 | 21.26 | 13.34M |
| December 12, 2025 | 22.37 | 22.36 | 22.36 | 22.6 | 22.25 | 7.17M |
| December 11, 2025 | 22.62 | 22.39 | 22.39 | 22.94 | 22.38 | 6.6M |
| December 10, 2025 | 22.53 | 22.61 | 22.61 | 22.69 | 22.21 | 4.5M |
| December 09, 2025 | 22.65 | 22.6 | 22.6 | 22.95 | 22.52 | 5.66M |
| December 08, 2025 | 22.38 | 22.67 | 22.67 | 22.84 | 22.38 | 5.64M |
| December 05, 2025 | 22.37 | 22.36 | 22.36 | 22.42 | 22.01 | 4.18M |
| December 04, 2025 | 22.38 | 22.29 | 22.29 | 22.45 | 22.17 | 3.23M |
| December 03, 2025 | 22.7 | 22.38 | 22.38 | 22.7 | 22.3 | 4.48M |
| December 02, 2025 | 22.88 | 22.6 | 22.6 | 22.88 | 22.53 | 5.5M |
| December 01, 2025 | 22.53 | 22.83 | 22.83 | 22.98 | 22.35 | 8.28M |
| November 28, 2025 | 22.18 | 22.37 | 22.37 | 22.38 | 22.06 | 4.53M |
| November 27, 2025 | 22.29 | 22.18 | 22.18 | 22.47 | 22.1 | 4.6M |
| November 26, 2025 | 22.51 | 22.29 | 22.29 | 22.69 | 22.24 | 6.08M |
| November 25, 2025 | 22.8 | 22.56 | 22.56 | 22.93 | 22.53 | 8.79M |
| November 24, 2025 | 22.25 | 22.67 | 22.67 | 22.73 | 21.81 | 6.08M |
| November 21, 2025 | 22.45 | 22.1 | 22.1 | 22.64 | 21.96 | 7.1M |
| November 20, 2025 | 22.6 | 22.53 | 22.53 | 22.8 | 22.47 | 5.14M |