26.46
+0.19(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.27 | 26.46 | 26.46 | 26.67 | 26.2 | 1.25M |
| February 12, 2026 | 26.17 | 26.27 | 26.27 | 26.53 | 26.09 | 972,080 |
| February 11, 2026 | 26.36 | 26.24 | 26.24 | 26.56 | 26.06 | 967,280 |
| February 10, 2026 | 26.69 | 26.36 | 26.36 | 26.86 | 26.3 | 1.33M |
| February 09, 2026 | 26.48 | 26.56 | 26.56 | 26.75 | 26.36 | 1.2M |
| February 06, 2026 | 26.06 | 26.21 | 26.21 | 26.55 | 25.7 | 1M |
| February 05, 2026 | 26.4 | 26.06 | 26.06 | 26.53 | 25.93 | 1.43M |
| February 04, 2026 | 26.87 | 26.67 | 26.67 | 26.99 | 26.36 | 1.71M |
| February 03, 2026 | 26.68 | 26.93 | 26.93 | 27.05 | 26.33 | 2.14M |
| February 02, 2026 | 26.21 | 26.33 | 26.33 | 27.8 | 26.06 | 3.44M |
| January 30, 2026 | 25.67 | 26.21 | 26.21 | 26.67 | 25.3 | 2.4M |
| January 29, 2026 | 26.88 | 26.19 | 26.19 | 26.95 | 26 | 2.28M |
| January 28, 2026 | 27.64 | 26.95 | 26.95 | 27.88 | 26.78 | 2.07M |
| January 27, 2026 | 26.9 | 27.5 | 27.5 | 27.72 | 26.22 | 2.97M |
| January 26, 2026 | 27.57 | 27.02 | 27.02 | 27.7 | 26.82 | 3.08M |
| January 23, 2026 | 27.64 | 27.68 | 27.68 | 27.93 | 27.23 | 2.71M |
| January 22, 2026 | 27.97 | 27.6 | 27.6 | 28.05 | 27.3 | 2.81M |
| January 21, 2026 | 27.12 | 27.95 | 27.95 | 28.19 | 27.1 | 4.32M |
| January 20, 2026 | 27.25 | 27.41 | 27.41 | 28.31 | 27.08 | 4.62M |
| January 19, 2026 | 27.48 | 27.28 | 27.28 | 28.28 | 27.09 | 4.52M |
| January 16, 2026 | 26.52 | 27.57 | 27.57 | 27.88 | 26.24 | 7.57M |
| January 15, 2026 | 26.1 | 26.4 | 26.4 | 26.48 | 25.95 | 2.23M |
| January 14, 2026 | 26.42 | 26.2 | 26.2 | 26.74 | 25.93 | 3.98M |
| January 13, 2026 | 26.59 | 26.5 | 26.5 | 27.19 | 26.1 | 5.49M |
| January 12, 2026 | 26.9 | 26.58 | 26.58 | 26.9 | 26.42 | 4.15M |
| January 09, 2026 | 26.25 | 26.9 | 26.9 | 26.92 | 25.9 | 4.76M |
| January 08, 2026 | 26.1 | 26.4 | 26.4 | 26.77 | 26.04 | 4.66M |
| January 07, 2026 | 25.9 | 26.19 | 26.19 | 26.52 | 25.88 | 4.69M |
| January 06, 2026 | 25.72 | 25.84 | 25.84 | 26.1 | 25.6 | 3.49M |
| January 05, 2026 | 24.98 | 25.8 | 25.8 | 26.19 | 24.98 | 4.45M |
| December 31, 2025 | 25.06 | 24.77 | 24.77 | 25.35 | 24.74 | 2.16M |
| December 30, 2025 | 25.36 | 24.89 | 24.89 | 25.47 | 24.85 | 2.91M |
| December 29, 2025 | 25.81 | 25.44 | 25.44 | 26.01 | 25.3 | 4.18M |
| December 26, 2025 | 25.96 | 26.08 | 26.08 | 26.69 | 25.48 | 7.28M |
| December 25, 2025 | 25.28 | 26.08 | 26.08 | 26.7 | 25.15 | 7.69M |
| December 24, 2025 | 25.9 | 25.42 | 25.42 | 26.18 | 25.28 | 9.41M |
| December 23, 2025 | 24.59 | 26.5 | 26.5 | 27.06 | 24.27 | 14.03M |
| December 22, 2025 | 23.88 | 24.6 | 24.6 | 25.2 | 23.75 | 5.49M |
| December 19, 2025 | 23.57 | 23.79 | 23.79 | 23.85 | 23.42 | 908,380 |
| December 18, 2025 | 23.44 | 23.51 | 23.51 | 23.85 | 23.36 | 938,640 |
| December 17, 2025 | 23.12 | 23.49 | 23.49 | 23.62 | 22.61 | 1.51M |
| December 16, 2025 | 23.65 | 23.26 | 23.26 | 23.66 | 23.14 | 1.04M |
| December 15, 2025 | 23.75 | 23.69 | 23.69 | 23.99 | 23.61 | 664,740 |
| December 12, 2025 | 23.89 | 23.92 | 23.92 | 24.19 | 23.55 | 962,020 |
| December 11, 2025 | 24.08 | 23.7 | 23.7 | 24.08 | 23.7 | 786,120 |
| December 10, 2025 | 23.9 | 24.01 | 24.01 | 24.1 | 23.78 | 713,320 |
| December 09, 2025 | 24.01 | 23.95 | 23.95 | 24.28 | 23.77 | 822,520 |
| December 08, 2025 | 24 | 24.15 | 24.15 | 24.23 | 23.96 | 1.08M |
| December 05, 2025 | 23.58 | 24.02 | 24.02 | 24.06 | 23.4 | 1.36M |
| December 04, 2025 | 23.5 | 23.57 | 23.57 | 23.83 | 23.22 | 1.06M |
| December 03, 2025 | 23.67 | 23.5 | 23.5 | 23.76 | 23.35 | 969,940 |
| December 02, 2025 | 23.9 | 23.67 | 23.67 | 23.92 | 23.62 | 519,320 |
| December 01, 2025 | 23.64 | 23.94 | 23.94 | 23.99 | 23.52 | 1.08M |
| November 28, 2025 | 23.37 | 23.64 | 23.64 | 23.73 | 23.26 | 641,140 |
| November 27, 2025 | 23.2 | 23.45 | 23.45 | 23.62 | 23.2 | 598,341 |
| November 26, 2025 | 23.46 | 23.3 | 23.3 | 23.65 | 23.23 | 664,440 |
| November 25, 2025 | 23.29 | 23.54 | 23.54 | 23.76 | 23.24 | 1.07M |
| November 24, 2025 | 22.94 | 23.25 | 23.25 | 23.34 | 22.94 | 994,635 |
| November 21, 2025 | 23.45 | 22.85 | 22.85 | 23.79 | 22.82 | 1.87M |
| November 20, 2025 | 23.99 | 23.68 | 23.68 | 24.2 | 23.67 | 1.06M |