25.54
+0.71(+2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.8 | 25.54 | 25.54 | 25.91 | 24.8 | 8.24M |
| February 12, 2026 | 24.7 | 24.83 | 24.83 | 25.1 | 24.38 | 6.8M |
| February 11, 2026 | 25.2 | 24.67 | 24.67 | 25.6 | 24.59 | 7.34M |
| February 10, 2026 | 25.19 | 25.26 | 25.26 | 25.76 | 24.95 | 8.28M |
| February 09, 2026 | 25.95 | 25.19 | 25.19 | 25.95 | 24.96 | 15.38M |
| February 06, 2026 | 23.44 | 25.47 | 25.47 | 25.47 | 23.3 | 14.68M |
| February 05, 2026 | 23.3 | 23.15 | 23.15 | 23.64 | 23.1 | 3.24M |
| February 04, 2026 | 23.38 | 23.22 | 23.22 | 23.44 | 23.02 | 3.28M |
| February 03, 2026 | 23.05 | 23.38 | 23.38 | 23.38 | 23.05 | 2.22M |
| February 02, 2026 | 23.54 | 23.03 | 23.03 | 23.66 | 23 | 3.64M |
| January 30, 2026 | 23.15 | 23.54 | 23.54 | 23.58 | 23.11 | 4.24M |
| January 29, 2026 | 23.26 | 23.2 | 23.2 | 23.89 | 23.07 | 5.98M |
| January 28, 2026 | 23.83 | 23.27 | 23.27 | 23.83 | 23.23 | 4.8M |
| January 27, 2026 | 24.41 | 23.83 | 23.83 | 24.47 | 23.05 | 8.72M |
| January 26, 2026 | 25.51 | 24.48 | 24.48 | 25.88 | 24.35 | 8.91M |
| January 23, 2026 | 25.51 | 25.41 | 25.41 | 25.65 | 25.3 | 4.96M |
| January 22, 2026 | 25.73 | 25.58 | 25.58 | 25.98 | 25.16 | 6.26M |
| January 21, 2026 | 25.93 | 25.82 | 25.82 | 26.42 | 25.72 | 6.48M |
| January 20, 2026 | 25.7 | 26.06 | 26.06 | 27.69 | 25.62 | 11.33M |
| January 19, 2026 | 28.79 | 25.88 | 25.88 | 28.79 | 25.88 | 17.71M |
| January 16, 2026 | 27.58 | 28.76 | 28.76 | 28.76 | 27.5 | 7.68M |
| January 15, 2026 | 27.13 | 27.72 | 27.72 | 27.8 | 26.84 | 6.06M |
| January 14, 2026 | 27.1 | 27.27 | 27.27 | 27.89 | 26.83 | 7.02M |
| January 13, 2026 | 27.55 | 27.16 | 27.16 | 28 | 26.54 | 8.67M |
| January 12, 2026 | 28.23 | 27.5 | 27.5 | 28.33 | 27.44 | 8.73M |
| January 09, 2026 | 27.15 | 28.14 | 28.14 | 28.3 | 27.15 | 6.19M |
| January 08, 2026 | 28.24 | 27.43 | 27.43 | 28.24 | 27.24 | 6.69M |
| January 07, 2026 | 27.97 | 28.24 | 28.24 | 28.72 | 27.71 | 7.75M |
| January 06, 2026 | 27.22 | 27.91 | 27.91 | 28.33 | 27.08 | 8.19M |
| January 05, 2026 | 27.29 | 27.4 | 27.4 | 28.5 | 27.19 | 6.44M |
| December 31, 2025 | 27.2 | 27.3 | 27.3 | 27.55 | 26.6 | 6.15M |
| December 30, 2025 | 27.27 | 27.59 | 27.59 | 28.18 | 27 | 11.33M |
| December 29, 2025 | 25.53 | 27.14 | 27.14 | 27.76 | 25.53 | 13.92M |
| December 26, 2025 | 25.8 | 25.5 | 25.5 | 26.24 | 25.37 | 5.75M |
| December 25, 2025 | 25.3 | 25.79 | 25.79 | 25.87 | 24.8 | 5.4M |
| December 24, 2025 | 25 | 25.23 | 25.23 | 25.45 | 24.72 | 3.62M |
| December 23, 2025 | 25.32 | 25.07 | 25.07 | 25.52 | 24.88 | 3.99M |
| December 22, 2025 | 25.89 | 25.46 | 25.46 | 26.15 | 25.31 | 5.74M |
| December 19, 2025 | 25.71 | 26.04 | 26.04 | 26.23 | 25.57 | 6.26M |
| December 18, 2025 | 25.2 | 25.83 | 25.83 | 27 | 25.2 | 12.24M |
| December 17, 2025 | 25.12 | 24.81 | 24.81 | 25.13 | 24.12 | 4.74M |
| December 16, 2025 | 26.5 | 25.11 | 25.11 | 26.53 | 25.01 | 5.41M |
| December 15, 2025 | 25.85 | 26.22 | 26.22 | 26.44 | 25.45 | 5.59M |
| December 12, 2025 | 25.72 | 25.85 | 25.85 | 26.5 | 25.42 | 5.03M |
| December 11, 2025 | 26.2 | 25.73 | 25.73 | 26.33 | 25.33 | 6.09M |
| December 10, 2025 | 25.87 | 26.18 | 26.18 | 26.52 | 25.83 | 5.83M |
| December 09, 2025 | 25.41 | 26 | 26 | 26.59 | 25.41 | 10.2M |
| December 08, 2025 | 25.4 | 25.4 | 25.4 | 25.77 | 25.2 | 5.16M |
| December 05, 2025 | 25.39 | 25.3 | 25.3 | 25.39 | 24.73 | 3.86M |
| December 04, 2025 | 25.3 | 25.11 | 25.11 | 25.49 | 24.85 | 5.33M |
| December 03, 2025 | 25.3 | 25.53 | 25.53 | 25.75 | 25.15 | 5.96M |
| December 02, 2025 | 25.11 | 25.28 | 25.28 | 25.38 | 24.97 | 4.21M |
| December 01, 2025 | 25.05 | 25.23 | 25.23 | 25.49 | 24.85 | 5.72M |
| November 28, 2025 | 25.1 | 25.05 | 25.05 | 25.35 | 24.68 | 9.62M |
| November 27, 2025 | 23.43 | 24.83 | 24.83 | 24.84 | 23.39 | 6.38M |
| November 26, 2025 | 23.83 | 23.42 | 23.42 | 24 | 23.4 | 2.09M |
| November 25, 2025 | 23.37 | 23.87 | 23.87 | 24.3 | 23.37 | 3.89M |
| November 24, 2025 | 22.87 | 23.41 | 23.41 | 23.47 | 22.7 | 2.73M |
| November 21, 2025 | 23.6 | 22.78 | 22.78 | 23.8 | 22.66 | 4.11M |
| November 20, 2025 | 24.35 | 23.67 | 23.67 | 24.65 | 23.56 | 3.63M |