24.87
+0.56(+2.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.31 | 24.87 | 24.87 | 25.1 | 24.3 | 10.95M |
| February 12, 2026 | 24.4 | 24.31 | 24.31 | 24.68 | 24.21 | 4.56M |
| February 11, 2026 | 24.9 | 24.4 | 24.4 | 24.9 | 24.3 | 5.82M |
| February 10, 2026 | 25.49 | 24.9 | 24.9 | 25.49 | 24.65 | 8.22M |
| February 09, 2026 | 25.25 | 25.26 | 25.26 | 25.36 | 24.69 | 11.62M |
| February 06, 2026 | 25.16 | 25.2 | 25.2 | 26.06 | 24.84 | 13.95M |
| February 05, 2026 | 26.27 | 25.16 | 25.16 | 26.29 | 25.13 | 6.83M |
| February 04, 2026 | 26.12 | 26.27 | 26.27 | 26.96 | 25.92 | 12.12M |
| February 03, 2026 | 26.4 | 26.19 | 26.19 | 26.53 | 25.83 | 7.26M |
| February 02, 2026 | 26.77 | 26.15 | 26.15 | 26.79 | 25.87 | 10.81M |
| January 30, 2026 | 25.74 | 26.94 | 26.94 | 27.5 | 25.74 | 20.6M |
| January 29, 2026 | 26.85 | 25.74 | 25.74 | 26.85 | 25.71 | 8.87M |
| January 28, 2026 | 27.34 | 26.87 | 26.87 | 27.66 | 26.15 | 11.84M |
| January 27, 2026 | 27.9 | 27.34 | 27.34 | 28.42 | 26.88 | 18.16M |
| January 26, 2026 | 27.55 | 28.5 | 28.5 | 29.55 | 27.55 | 28.27M |
| January 23, 2026 | 27.31 | 27.21 | 27.21 | 27.47 | 26.7 | 11.33M |
| January 22, 2026 | 27.2 | 27.16 | 27.16 | 28.08 | 26.61 | 15.82M |
| January 21, 2026 | 26.66 | 27.08 | 27.08 | 27.4 | 26.6 | 10.27M |
| January 20, 2026 | 27.88 | 26.92 | 26.92 | 27.9 | 26.55 | 10.65M |
| January 19, 2026 | 26.64 | 27.91 | 27.91 | 28.12 | 26.55 | 16.82M |
| January 16, 2026 | 27.77 | 26.77 | 26.77 | 27.78 | 26.55 | 9.97M |
| January 15, 2026 | 26.97 | 27.7 | 27.7 | 27.95 | 26.69 | 10.83M |
| January 14, 2026 | 27.37 | 26.98 | 26.98 | 28.36 | 26.66 | 17.99M |
| January 13, 2026 | 26.44 | 27.55 | 27.55 | 27.9 | 26 | 20.77M |
| January 12, 2026 | 26.7 | 26.45 | 26.45 | 27.5 | 26.13 | 10.68M |
| January 09, 2026 | 26.27 | 26.78 | 26.78 | 27.3 | 26.03 | 11.42M |
| January 08, 2026 | 26.74 | 26.55 | 26.55 | 27.24 | 26.13 | 8.95M |
| January 07, 2026 | 25.6 | 26.86 | 26.86 | 27.97 | 25.52 | 21.35M |
| January 06, 2026 | 25.64 | 25.43 | 25.43 | 26.04 | 25.39 | 5.45M |
| January 05, 2026 | 25.65 | 25.59 | 25.59 | 26.38 | 25.48 | 8.09M |
| December 31, 2025 | 26.05 | 25.58 | 25.58 | 26.06 | 25.45 | 3.61M |
| December 30, 2025 | 26.07 | 26.05 | 26.05 | 26.57 | 25.65 | 7.5M |
| December 29, 2025 | 26.07 | 26.3 | 26.3 | 27.08 | 26 | 7.57M |
| December 26, 2025 | 26.3 | 26.22 | 26.22 | 27.03 | 26.02 | 8.46M |
| December 25, 2025 | 26.65 | 26.37 | 26.37 | 26.8 | 25.9 | 7.26M |
| December 24, 2025 | 27.04 | 26.78 | 26.78 | 27.08 | 26.5 | 6.72M |
| December 23, 2025 | 27.45 | 27.04 | 27.04 | 27.72 | 26.45 | 6.46M |
| December 22, 2025 | 27.81 | 27.7 | 27.7 | 28.19 | 27.44 | 4.85M |
| December 19, 2025 | 27.1 | 27.81 | 27.81 | 27.89 | 26.63 | 5.51M |
| December 18, 2025 | 27.4 | 27.08 | 27.08 | 27.75 | 26.8 | 4.8M |
| December 17, 2025 | 27.7 | 27.62 | 27.62 | 28.18 | 27.01 | 7.81M |
| December 16, 2025 | 28.9 | 27.65 | 27.65 | 29 | 27.26 | 5.26M |
| December 15, 2025 | 28.57 | 28.85 | 28.85 | 29.24 | 28.16 | 7.05M |
| December 12, 2025 | 28.45 | 28.59 | 28.59 | 28.66 | 28.02 | 4.94M |
| December 11, 2025 | 29.22 | 28.59 | 28.59 | 29.78 | 28.35 | 8.64M |
| December 10, 2025 | 28.5 | 29.21 | 29.21 | 29.58 | 28.28 | 11.61M |
| December 09, 2025 | 27.94 | 28.53 | 28.53 | 28.65 | 27.75 | 10.77M |
| December 08, 2025 | 26.86 | 28.33 | 28.33 | 28.78 | 26.82 | 14.03M |
| December 05, 2025 | 27.59 | 27.15 | 27.15 | 27.76 | 26.86 | 7M |
| December 04, 2025 | 29.5 | 28 | 28 | 29.5 | 26.8 | 13.02M |
| December 03, 2025 | 28.23 | 28.1 | 28.1 | 28.48 | 27.67 | 8.36M |
| December 02, 2025 | 27.05 | 28.35 | 28.35 | 29.54 | 26.77 | 22.9M |
| December 01, 2025 | 26.3 | 27.05 | 27.05 | 27.28 | 26.16 | 11.68M |
| November 28, 2025 | 26 | 26.2 | 26.2 | 26.54 | 25.8 | 8.41M |
| November 27, 2025 | 25.9 | 26.01 | 26.01 | 26.63 | 25.8 | 7.5M |
| November 26, 2025 | 26.2 | 25.78 | 25.78 | 26.72 | 25.69 | 6.25M |
| November 25, 2025 | 25.9 | 25.95 | 25.95 | 26.34 | 25.7 | 6.14M |
| November 24, 2025 | 26.3 | 25.73 | 25.73 | 26.3 | 25.02 | 9.06M |
| November 21, 2025 | 24.53 | 26.4 | 26.4 | 27.26 | 24.34 | 14.66M |
| November 20, 2025 | 26.27 | 25.82 | 25.82 | 26.27 | 25.41 | 7.46M |