27.57
+0.01(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.34 | 27.57 | 27.57 | 28.34 | 27.21 | 3.95M |
| February 12, 2026 | 27.99 | 27.56 | 27.56 | 28.09 | 27.33 | 3.8M |
| February 11, 2026 | 27.79 | 28.05 | 28.05 | 28.28 | 27.3 | 5.75M |
| February 10, 2026 | 26.28 | 27.82 | 27.82 | 28 | 26.28 | 8.92M |
| February 09, 2026 | 26.21 | 26.38 | 26.38 | 26.55 | 25.86 | 4.37M |
| February 06, 2026 | 24.75 | 25.9 | 25.9 | 26.4 | 24.62 | 6.82M |
| February 05, 2026 | 25.08 | 24.96 | 24.96 | 25.2 | 24.76 | 2.6M |
| February 04, 2026 | 24.93 | 25.14 | 25.14 | 25.4 | 24.82 | 2.77M |
| February 03, 2026 | 25.25 | 25.07 | 25.07 | 25.35 | 24.85 | 2.94M |
| February 02, 2026 | 25.11 | 24.76 | 24.76 | 25.7 | 24.76 | 3.94M |
| January 30, 2026 | 25.03 | 25.33 | 25.33 | 25.66 | 24.8 | 4.38M |
| January 29, 2026 | 25.78 | 25.03 | 25.03 | 26.02 | 24.85 | 5.33M |
| January 28, 2026 | 26.18 | 25.78 | 25.78 | 26.43 | 25.69 | 4.83M |
| January 27, 2026 | 26.33 | 26.17 | 26.17 | 26.48 | 25.26 | 5.84M |
| January 26, 2026 | 26.65 | 26.33 | 26.33 | 27.3 | 26.11 | 7.71M |
| January 23, 2026 | 26.25 | 26.68 | 26.68 | 26.88 | 26.07 | 6.72M |
| January 22, 2026 | 26.81 | 26.35 | 26.35 | 27.06 | 26.2 | 6.37M |
| January 21, 2026 | 26.2 | 26.8 | 26.8 | 27.07 | 25.9 | 8.43M |
| January 20, 2026 | 25.68 | 26.37 | 26.37 | 26.89 | 25.68 | 9.14M |
| January 19, 2026 | 26.26 | 25.87 | 25.87 | 26.4 | 25.75 | 8.66M |
| January 16, 2026 | 25.03 | 26.54 | 26.54 | 26.68 | 24.95 | 14.32M |
| January 15, 2026 | 24.31 | 24.88 | 24.88 | 25.18 | 24.13 | 6.69M |
| January 14, 2026 | 24.49 | 24.51 | 24.51 | 25.08 | 24.11 | 8.85M |
| January 13, 2026 | 25.55 | 24.48 | 24.48 | 25.99 | 24.39 | 9.35M |
| January 12, 2026 | 25 | 25.65 | 25.65 | 26.25 | 24.72 | 12.61M |
| January 09, 2026 | 24.4 | 25.04 | 25.04 | 25.45 | 24.33 | 12.23M |
| January 08, 2026 | 24.49 | 24.79 | 24.79 | 25.33 | 24.26 | 15.6M |
| January 07, 2026 | 23.75 | 25.09 | 25.09 | 25.8 | 23.4 | 21.68M |
| January 06, 2026 | 23.58 | 23.45 | 23.45 | 24.01 | 23.32 | 10.97M |
| January 05, 2026 | 23.5 | 23.57 | 23.57 | 23.86 | 23.17 | 20.14M |
| December 31, 2025 | 23.93 | 24.2 | 24.2 | 24.81 | 23.01 | 26.77M |
| December 30, 2025 | 22.31 | 22.55 | 22.55 | 22.64 | 22.07 | 3.05M |
| December 29, 2025 | 22.32 | 22.26 | 22.26 | 22.5 | 22.09 | 2.62M |
| December 26, 2025 | 22.51 | 22.32 | 22.32 | 22.74 | 22.15 | 2.7M |
| December 25, 2025 | 22.5 | 22.56 | 22.56 | 22.66 | 22.19 | 3.37M |
| December 24, 2025 | 21.9 | 22.56 | 22.56 | 22.62 | 21.66 | 4.04M |
| December 23, 2025 | 21.9 | 21.85 | 21.85 | 22.04 | 21.77 | 1.97M |
| December 22, 2025 | 21.9 | 22.02 | 22.02 | 22.32 | 21.83 | 3.31M |
| December 19, 2025 | 21.6 | 21.79 | 21.79 | 21.88 | 21.4 | 3.16M |
| December 18, 2025 | 20.86 | 21.48 | 21.48 | 21.71 | 20.71 | 4.92M |
| December 17, 2025 | 21 | 20.93 | 20.93 | 21 | 20.42 | 2.31M |
| December 16, 2025 | 21.39 | 20.84 | 20.84 | 21.48 | 20.75 | 3.29M |
| December 15, 2025 | 21.69 | 21.37 | 21.37 | 21.69 | 21.2 | 3.07M |
| December 12, 2025 | 21.65 | 21.72 | 21.72 | 22.05 | 21.34 | 5.18M |
| December 11, 2025 | 22.3 | 21.69 | 21.69 | 22.44 | 21.69 | 5.31M |
| December 10, 2025 | 22.4 | 22.36 | 22.36 | 22.76 | 22.22 | 3.73M |
| December 09, 2025 | 22.92 | 22.37 | 22.37 | 22.92 | 22.21 | 5.54M |
| December 08, 2025 | 22.35 | 22.94 | 22.94 | 23.22 | 22.1 | 9.18M |
| December 05, 2025 | 23.38 | 22.33 | 22.33 | 23.38 | 21.93 | 11.26M |
| December 04, 2025 | 22.51 | 23.66 | 23.66 | 24.41 | 22 | 11.12M |
| December 03, 2025 | 22.53 | 22.76 | 22.76 | 22.95 | 22.3 | 3.98M |
| December 02, 2025 | 22.63 | 22.53 | 22.53 | 22.79 | 22.3 | 2.42M |
| December 01, 2025 | 22.9 | 22.77 | 22.77 | 23.26 | 22.63 | 4.02M |
| November 28, 2025 | 22.23 | 23.15 | 23.15 | 23.29 | 22.13 | 4.83M |
| November 27, 2025 | 21.9 | 22.36 | 22.36 | 22.96 | 21.76 | 5.02M |
| November 26, 2025 | 21.84 | 21.98 | 21.98 | 22.69 | 21.69 | 3.39M |
| November 25, 2025 | 22.1 | 21.94 | 21.94 | 22.48 | 21.91 | 3.03M |
| November 24, 2025 | 22.18 | 21.92 | 21.92 | 22.2 | 21.65 | 3.43M |
| November 21, 2025 | 22.5 | 21.5 | 21.5 | 22.81 | 21.47 | 4.1M |
| November 20, 2025 | 23.18 | 22.77 | 22.77 | 23.4 | 22.69 | 3.55M |