25.46
+0.54(+2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.98 | 25.46 | 25.46 | 25.79 | 24.7 | 16.15M |
| February 12, 2026 | 24.4 | 24.92 | 24.92 | 25.44 | 24.33 | 12.44M |
| February 11, 2026 | 24.3 | 24.65 | 24.65 | 25.63 | 24.27 | 18.2M |
| February 10, 2026 | 23.39 | 24.43 | 24.43 | 24.67 | 23.39 | 19.85M |
| February 09, 2026 | 23.23 | 23.21 | 23.21 | 23.65 | 23.05 | 9.81M |
| February 06, 2026 | 22.21 | 22.94 | 22.94 | 23.73 | 22.21 | 14.54M |
| February 05, 2026 | 22.91 | 22.45 | 22.45 | 22.91 | 22.26 | 7.12M |
| February 04, 2026 | 22.93 | 23 | 23 | 23.09 | 22.66 | 8.56M |
| February 03, 2026 | 22.38 | 22.95 | 22.95 | 23.33 | 22.16 | 14.9M |
| February 02, 2026 | 22 | 21.94 | 21.94 | 22.45 | 21.7 | 8.27M |
| January 30, 2026 | 22.03 | 22.16 | 22.16 | 22.37 | 21.33 | 9.68M |
| January 29, 2026 | 22.41 | 22.29 | 22.29 | 22.84 | 22.11 | 9.23M |
| January 28, 2026 | 22.77 | 22.68 | 22.68 | 23.09 | 22.38 | 9.11M |
| January 27, 2026 | 22.31 | 22.69 | 22.69 | 22.83 | 21.74 | 12.32M |
| January 26, 2026 | 23.18 | 22.5 | 22.5 | 23.73 | 22.22 | 13.6M |
| January 23, 2026 | 22.18 | 22.85 | 22.85 | 23.2 | 21.91 | 18.22M |
| January 22, 2026 | 22.3 | 22.12 | 22.12 | 22.87 | 21.98 | 13.89M |
| January 21, 2026 | 21.81 | 22.48 | 22.48 | 22.96 | 21.51 | 20.64M |
| January 20, 2026 | 22.24 | 21.84 | 21.84 | 22.45 | 21.65 | 15.7M |
| January 19, 2026 | 22.69 | 21.8 | 21.8 | 22.69 | 21.75 | 28.99M |
| January 16, 2026 | 19.5 | 21.27 | 21.27 | 21.27 | 19.47 | 16.17M |
| January 15, 2026 | 19.25 | 19.34 | 19.34 | 19.42 | 19.19 | 4M |
| January 14, 2026 | 19.6 | 19.24 | 19.24 | 19.76 | 19.09 | 7.79M |
| January 13, 2026 | 19.68 | 19.62 | 19.62 | 19.87 | 19.52 | 6.89M |
| January 12, 2026 | 19.62 | 19.7 | 19.7 | 19.8 | 19.45 | 6.21M |
| January 09, 2026 | 19.38 | 19.62 | 19.62 | 19.78 | 19.31 | 6.64M |
| January 08, 2026 | 19.09 | 19.29 | 19.29 | 19.5 | 19.09 | 5.17M |
| January 07, 2026 | 19.12 | 19.09 | 19.09 | 19.36 | 19.03 | 4.3M |
| January 06, 2026 | 19.1 | 19.18 | 19.18 | 19.26 | 19.04 | 5.28M |
| January 05, 2026 | 18.93 | 19.15 | 19.15 | 19.19 | 18.78 | 3.95M |
| December 31, 2025 | 19.1 | 18.93 | 18.93 | 19.15 | 18.85 | 3M |
| December 30, 2025 | 18.83 | 19.1 | 19.1 | 19.17 | 18.77 | 3.72M |
| December 29, 2025 | 19 | 18.93 | 18.93 | 19 | 18.71 | 3.36M |
| December 26, 2025 | 19.07 | 19 | 19 | 19.24 | 18.86 | 3.79M |
| December 25, 2025 | 18.78 | 19.08 | 19.08 | 19.16 | 18.65 | 3.88M |
| December 24, 2025 | 18.47 | 18.7 | 18.7 | 18.76 | 18.33 | 3.33M |
| December 23, 2025 | 18.84 | 18.53 | 18.53 | 18.9 | 18.47 | 3.87M |
| December 22, 2025 | 18.73 | 18.83 | 18.83 | 18.95 | 18.67 | 3M |
| December 19, 2025 | 18.77 | 18.64 | 18.64 | 18.91 | 18.64 | 3.19M |
| December 18, 2025 | 18.91 | 18.68 | 18.68 | 19 | 18.68 | 3.35M |
| December 17, 2025 | 18.89 | 19.03 | 19.03 | 19.09 | 18.61 | 4.38M |
| December 16, 2025 | 19.52 | 18.92 | 18.92 | 19.52 | 18.89 | 5.54M |
| December 15, 2025 | 19.88 | 19.53 | 19.53 | 20.05 | 19.53 | 4.58M |
| December 12, 2025 | 19.6 | 19.96 | 19.96 | 20.08 | 19.53 | 6.05M |
| December 11, 2025 | 20.1 | 19.67 | 19.67 | 20.13 | 19.6 | 5.88M |
| December 10, 2025 | 19.31 | 20.07 | 20.07 | 20.15 | 19.17 | 8.12M |
| December 09, 2025 | 19.76 | 19.38 | 19.38 | 19.83 | 19.36 | 8.49M |
| December 08, 2025 | 20.55 | 19.76 | 19.76 | 20.55 | 19.7 | 12.41M |
| December 05, 2025 | 20.12 | 20.55 | 20.45 | 20.72 | 19.98 | 15.79M |
| December 04, 2025 | 20.13 | 19.81 | 19.81 | 20.45 | 19.81 | 7.58M |
| December 03, 2025 | 20.04 | 20.18 | 20.18 | 20.34 | 19.74 | 6.79M |
| December 02, 2025 | 20.02 | 20.04 | 20.04 | 20.27 | 19.85 | 5.58M |
| December 01, 2025 | 20.11 | 20.02 | 20.02 | 20.17 | 19.66 | 6.74M |
| November 28, 2025 | 19.89 | 20.14 | 20.14 | 20.2 | 19.6 | 7.9M |
| November 27, 2025 | 19.9 | 19.9 | 19.9 | 20.11 | 19.57 | 8M |
| November 26, 2025 | 20 | 19.97 | 19.97 | 20.43 | 19.78 | 13.28M |
| November 25, 2025 | 19.4 | 19.9 | 19.9 | 20.48 | 19.23 | 13.73M |
| November 24, 2025 | 19.23 | 19.3 | 19.3 | 19.88 | 19.23 | 13.01M |
| November 21, 2025 | 19.02 | 18.88 | 18.88 | 19.37 | 18.62 | 13.24M |
| November 20, 2025 | 18.76 | 18.73 | 18.73 | 18.91 | 18.61 | 4.13M |