27.61
-1.69(-5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.2 | 27.61 | 27.61 | 30.08 | 27.58 | 42.08M |
| February 12, 2026 | 29.29 | 29.3 | 29.3 | 30.38 | 27.95 | 54.7M |
| February 11, 2026 | 31.35 | 29.29 | 29.29 | 31.6 | 28.22 | 69.22M |
| February 10, 2026 | 30 | 31.3 | 31.3 | 31.3 | 28.89 | 73.39M |
| February 09, 2026 | 27.05 | 28.45 | 28.45 | 28.45 | 26.02 | 45.73M |
| February 06, 2026 | 25.08 | 25.86 | 25.86 | 26.4 | 23.88 | 34.3M |
| February 05, 2026 | 24.78 | 25.61 | 25.61 | 26.8 | 24.78 | 39.94M |
| February 04, 2026 | 28.72 | 27 | 27 | 28.85 | 27 | 38.44M |
| February 03, 2026 | 29.98 | 30 | 30 | 30.38 | 28.35 | 64.12M |
| February 02, 2026 | 30.37 | 29 | 29 | 31.4 | 28.28 | 87.51M |
| January 30, 2026 | 26.7 | 29.37 | 29.37 | 29.37 | 26.11 | 70.77M |
| January 29, 2026 | 24.96 | 26.7 | 26.7 | 27.83 | 24.51 | 60.64M |
| January 28, 2026 | 26 | 25.3 | 25.3 | 27.41 | 25.28 | 43.19M |
| January 27, 2026 | 26.78 | 25.86 | 25.86 | 27.2 | 25.2 | 43.79M |
| January 26, 2026 | 27.3 | 26.37 | 26.37 | 27.85 | 25.65 | 41.03M |
| January 23, 2026 | 26.5 | 26.77 | 26.77 | 27.94 | 25.6 | 46.85M |
| January 22, 2026 | 25.67 | 26 | 26 | 26.44 | 24.61 | 38.65M |
| January 21, 2026 | 24.33 | 25.24 | 25.24 | 26.48 | 24.08 | 48.14M |
| January 20, 2026 | 25.52 | 24.08 | 24.08 | 26.05 | 23.75 | 51.66M |
| January 19, 2026 | 25.52 | 25.52 | 25.52 | 25.86 | 25.52 | 16.97M |
| January 16, 2026 | 28.36 | 28.36 | 28.36 | 29.66 | 28.36 | 8.3M |
| January 15, 2026 | 29.5 | 31.51 | 31.51 | 31.9 | 29.5 | 61.35M |
| January 14, 2026 | 30.22 | 32.4 | 32.4 | 34.48 | 30.22 | 94.5M |
| January 13, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 30.88 | 25.95M |
| January 12, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.63M |
| January 09, 2026 | 24.04 | 25.93 | 25.93 | 25.93 | 24.04 | 18.58M |
| January 08, 2026 | 22.62 | 23.57 | 23.57 | 24.88 | 20.62 | 87.25M |
| January 07, 2026 | 20.66 | 22.62 | 22.62 | 22.62 | 20.62 | 22.47M |
| January 06, 2026 | 18.75 | 20.56 | 20.56 | 20.56 | 18.68 | 50.78M |
| January 05, 2026 | 17.1 | 18.69 | 18.69 | 18.69 | 17.1 | 46.88M |
| December 31, 2025 | 16.52 | 16.99 | 16.99 | 17.25 | 16.3 | 24.67M |
| December 30, 2025 | 16.05 | 16.42 | 16.42 | 16.43 | 16.05 | 15.23M |
| December 29, 2025 | 16.08 | 15.88 | 15.88 | 16.18 | 15.86 | 11.01M |
| December 26, 2025 | 16.25 | 16.2 | 16.2 | 16.28 | 16.1 | 8.02M |
| December 25, 2025 | 16.35 | 16.22 | 16.22 | 16.42 | 16.17 | 7.31M |
| December 24, 2025 | 16.11 | 16.29 | 16.29 | 16.3 | 16.09 | 5.86M |
| December 23, 2025 | 16.32 | 16.25 | 16.25 | 16.53 | 16.19 | 7.57M |
| December 22, 2025 | 16.58 | 16.43 | 16.43 | 16.6 | 16.4 | 8.15M |
| December 19, 2025 | 16.68 | 16.65 | 16.65 | 16.84 | 16.36 | 10.19M |
| December 18, 2025 | 16.38 | 16.55 | 16.55 | 16.84 | 16.21 | 11.13M |
| December 17, 2025 | 16.1 | 16.52 | 16.52 | 16.53 | 16.1 | 11.17M |
| December 16, 2025 | 16.83 | 16.2 | 16.2 | 17.07 | 16.08 | 17.12M |
| December 15, 2025 | 18 | 17.19 | 17.19 | 18.01 | 17.17 | 19.1M |
| December 12, 2025 | 18.77 | 18.13 | 18.13 | 18.78 | 17.96 | 22.47M |
| December 11, 2025 | 19.5 | 18.94 | 18.94 | 19.55 | 18.75 | 24.76M |
| December 10, 2025 | 18.71 | 19.72 | 19.72 | 19.75 | 18.62 | 37.34M |
| December 09, 2025 | 18.55 | 18.96 | 18.96 | 19.41 | 18.51 | 29.42M |
| December 08, 2025 | 18.22 | 18.8 | 18.8 | 19.11 | 18 | 32.92M |
| December 05, 2025 | 18.88 | 18.39 | 18.39 | 19.36 | 18.14 | 36.39M |
| December 04, 2025 | 18.34 | 18.96 | 18.96 | 20.17 | 18.34 | 45.53M |
| December 03, 2025 | 18.82 | 18.34 | 18.34 | 19.28 | 18.32 | 37.01M |
| December 02, 2025 | 17.8 | 18.86 | 18.86 | 19.72 | 17.8 | 55.88M |
| December 01, 2025 | 18.25 | 17.93 | 17.93 | 18.35 | 17.78 | 21.65M |
| November 28, 2025 | 18.89 | 18.25 | 18.25 | 19.07 | 18.01 | 37.09M |
| November 27, 2025 | 18.6 | 18.89 | 18.89 | 20.13 | 18.48 | 59.25M |
| November 26, 2025 | 18.47 | 18.3 | 18.3 | 19.02 | 18.13 | 24.4M |
| November 25, 2025 | 18.2 | 18.52 | 18.52 | 19.03 | 18.18 | 37.16M |
| November 24, 2025 | 18.02 | 18.5 | 18.5 | 18.85 | 17.57 | 35.11M |
| November 21, 2025 | 17.38 | 17.77 | 17.77 | 18.16 | 17.34 | 24.58M |
| November 20, 2025 | 17.67 | 17.5 | 17.5 | 17.81 | 17.38 | 10.38M |