26.27
-0.48(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.75 | 26.27 | 26.27 | 27.26 | 26.27 | 17.23M |
| February 12, 2026 | 26.29 | 26.75 | 26.75 | 27.19 | 26.29 | 21.6M |
| February 11, 2026 | 26.75 | 26.56 | 26.56 | 27.1 | 26.08 | 22.14M |
| February 10, 2026 | 27.75 | 26.75 | 26.75 | 27.75 | 26.69 | 32.14M |
| February 09, 2026 | 27 | 28.19 | 28.19 | 28.4 | 26.33 | 53.07M |
| February 06, 2026 | 24.72 | 27.08 | 27.08 | 27.59 | 24.55 | 58.36M |
| February 05, 2026 | 23.51 | 25.08 | 25.08 | 25.47 | 23.38 | 40.09M |
| February 04, 2026 | 22.53 | 23.97 | 23.97 | 24.94 | 22.42 | 35.51M |
| February 03, 2026 | 22.2 | 22.67 | 22.67 | 22.76 | 21.97 | 9.98M |
| February 02, 2026 | 22.59 | 22.16 | 22.16 | 23 | 21.96 | 11.94M |
| January 30, 2026 | 23 | 23.07 | 23.07 | 23.8 | 22.22 | 14.89M |
| January 29, 2026 | 23.05 | 23.39 | 23.39 | 24.48 | 22.5 | 25.52M |
| January 28, 2026 | 22.36 | 23.42 | 23.42 | 23.79 | 22.13 | 22.33M |
| January 27, 2026 | 21.32 | 22.58 | 22.58 | 22.85 | 20.88 | 19.46M |
| January 26, 2026 | 22.45 | 21.52 | 21.52 | 22.83 | 21.36 | 27.47M |
| January 23, 2026 | 23.59 | 23.69 | 23.69 | 23.98 | 23.09 | 13.9M |
| January 22, 2026 | 23.05 | 23.59 | 23.59 | 24 | 23.05 | 13.87M |
| January 21, 2026 | 23.4 | 23.02 | 23.02 | 23.79 | 23 | 14.35M |
| January 20, 2026 | 24.72 | 23.75 | 23.75 | 24.87 | 23.61 | 18.66M |
| January 19, 2026 | 24.77 | 24.89 | 24.89 | 25.35 | 23.88 | 17.76M |
| January 16, 2026 | 25.3 | 25.2 | 25.2 | 26 | 24.8 | 23.82M |
| January 15, 2026 | 26.7 | 25.11 | 25.11 | 26.9 | 24.77 | 40.85M |
| January 14, 2026 | 25.15 | 27.16 | 27.16 | 27.67 | 25.15 | 59.51M |
| January 13, 2026 | 27.87 | 25.15 | 25.15 | 28 | 25.04 | 48.63M |
| January 12, 2026 | 24.5 | 26.73 | 26.73 | 26.73 | 24.44 | 37.43M |
| January 09, 2026 | 24.01 | 24.3 | 24.3 | 25 | 23.95 | 28.81M |
| January 08, 2026 | 24 | 24.37 | 24.37 | 25.2 | 23.4 | 40.15M |
| January 07, 2026 | 23.53 | 24.04 | 24.04 | 24.5 | 23.41 | 24.97M |
| January 06, 2026 | 23.21 | 23.76 | 23.76 | 24.3 | 23.09 | 25.48M |
| January 05, 2026 | 22.85 | 23.18 | 23.18 | 23.38 | 22.58 | 21.49M |
| December 31, 2025 | 22.97 | 22.95 | 22.95 | 23.15 | 22.21 | 20.52M |
| December 30, 2025 | 22.87 | 22.97 | 22.97 | 23.58 | 22.61 | 25.45M |
| December 29, 2025 | 22.88 | 22.58 | 22.58 | 23.13 | 22.35 | 19.24M |
| December 26, 2025 | 22.05 | 23.1 | 23.1 | 23.5 | 22.05 | 37.42M |
| December 25, 2025 | 21.82 | 22.01 | 22.01 | 22.09 | 21.55 | 15.93M |
| December 24, 2025 | 22.15 | 21.98 | 21.98 | 22.32 | 21.83 | 17.61M |
| December 23, 2025 | 22.79 | 22.12 | 22.12 | 22.98 | 21.58 | 27.43M |
| December 22, 2025 | 21.71 | 22 | 22 | 22.39 | 21.64 | 13.72M |
| December 19, 2025 | 21.92 | 21.89 | 21.89 | 22.34 | 21.85 | 10.82M |
| December 18, 2025 | 22.5 | 21.92 | 21.92 | 22.65 | 21.88 | 15M |
| December 17, 2025 | 22.53 | 22.85 | 22.85 | 23.1 | 21.93 | 15.68M |
| December 16, 2025 | 23.34 | 22.65 | 22.65 | 23.45 | 22.15 | 18.5M |
| December 15, 2025 | 22.51 | 23.41 | 23.41 | 24.17 | 22.31 | 28.33M |
| December 12, 2025 | 23.3 | 22.51 | 22.51 | 23.3 | 22.3 | 16.68M |
| December 11, 2025 | 23.5 | 23.15 | 23.15 | 23.71 | 22.93 | 18.2M |
| December 10, 2025 | 23.95 | 23.52 | 23.52 | 23.96 | 23.24 | 20.91M |
| December 09, 2025 | 24 | 24.26 | 24.26 | 25.18 | 23.92 | 28.11M |
| December 08, 2025 | 23.38 | 24.56 | 24.56 | 25.7 | 23.38 | 41.28M |
| December 05, 2025 | 23.17 | 23.38 | 23.38 | 24 | 22.71 | 27.33M |
| December 04, 2025 | 23.84 | 22.9 | 22.9 | 23.98 | 22.84 | 19.34M |
| December 03, 2025 | 23.95 | 23.38 | 23.38 | 24.06 | 23.18 | 19.97M |
| December 02, 2025 | 24.6 | 23.98 | 23.98 | 24.69 | 23.88 | 23.88M |
| December 01, 2025 | 25.88 | 24.77 | 24.77 | 26.32 | 24.6 | 36.48M |
| November 28, 2025 | 25.78 | 26.32 | 26.32 | 26.96 | 25.52 | 35.05M |
| November 27, 2025 | 26 | 25.49 | 25.49 | 26.79 | 25.42 | 31.44M |
| November 26, 2025 | 27.31 | 26 | 26 | 27.69 | 25.83 | 52.32M |
| November 25, 2025 | 25.08 | 27.02 | 27.02 | 27.02 | 25.05 | 15.03M |
| November 24, 2025 | 25.7 | 24.56 | 24.56 | 25.86 | 23.65 | 34.08M |
| November 21, 2025 | 25.39 | 24.59 | 24.59 | 26.87 | 24.54 | 41.56M |
| November 20, 2025 | 27.32 | 26.67 | 26.67 | 28.07 | 26.23 | 50.6M |