26.67
-0.32(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.88 | 26.67 | 26.67 | 26.95 | 26.65 | 2.14M |
| February 12, 2026 | 26.91 | 26.99 | 26.99 | 27.08 | 26.58 | 2.26M |
| February 11, 2026 | 26.71 | 26.91 | 26.91 | 27.06 | 26.63 | 2.32M |
| February 10, 2026 | 26.77 | 26.7 | 26.7 | 26.87 | 26.67 | 1.95M |
| February 09, 2026 | 26.55 | 26.8 | 26.8 | 26.94 | 26.45 | 2.77M |
| February 06, 2026 | 25.79 | 26.34 | 26.34 | 26.6 | 25.75 | 3.03M |
| February 05, 2026 | 26.5 | 26.03 | 26.03 | 26.54 | 25.98 | 2.53M |
| February 04, 2026 | 26.31 | 26.5 | 26.5 | 26.76 | 26.25 | 2.84M |
| February 03, 2026 | 26.3 | 26.31 | 26.31 | 26.35 | 26.03 | 3.32M |
| February 02, 2026 | 25.68 | 26.11 | 26.11 | 26.59 | 25.68 | 6.23M |
| January 30, 2026 | 26.05 | 25.85 | 25.85 | 26.06 | 25.27 | 4.92M |
| January 29, 2026 | 26.62 | 26.08 | 26.08 | 26.76 | 25.88 | 6.17M |
| January 28, 2026 | 27.33 | 26.79 | 26.79 | 27.37 | 26.68 | 4.43M |
| January 27, 2026 | 27.61 | 27.28 | 27.28 | 27.79 | 26.73 | 6.11M |
| January 26, 2026 | 28.5 | 27.9 | 27.9 | 28.55 | 27.5 | 5.98M |
| January 23, 2026 | 27.94 | 28.49 | 28.49 | 28.63 | 27.89 | 7.03M |
| January 22, 2026 | 28.2 | 27.94 | 27.94 | 28.46 | 27.84 | 5.29M |
| January 21, 2026 | 28.23 | 28.2 | 28.2 | 28.38 | 27.9 | 5.9M |
| January 20, 2026 | 28.99 | 28.45 | 28.45 | 28.99 | 28.14 | 8.33M |
| January 19, 2026 | 28.18 | 29.06 | 29.06 | 29.56 | 28.18 | 15.47M |
| January 16, 2026 | 27.2 | 28.23 | 28.23 | 28.48 | 27.2 | 13.39M |
| January 15, 2026 | 26.45 | 26.77 | 26.77 | 26.85 | 26.31 | 3.7M |
| January 14, 2026 | 26.89 | 26.48 | 26.48 | 27.05 | 26.18 | 6.56M |
| January 13, 2026 | 27.36 | 26.8 | 26.8 | 27.4 | 26.58 | 6.23M |
| January 12, 2026 | 26.9 | 27.36 | 27.36 | 27.69 | 26.78 | 7.24M |
| January 09, 2026 | 26.76 | 27.17 | 27.17 | 27.35 | 26.67 | 4.78M |
| January 08, 2026 | 27.02 | 26.75 | 26.75 | 27.09 | 26.72 | 4.16M |
| January 07, 2026 | 26.72 | 27.02 | 27.02 | 27.36 | 26.65 | 4.5M |
| January 06, 2026 | 26.8 | 26.81 | 26.81 | 27.04 | 26.67 | 3.95M |
| January 05, 2026 | 27.05 | 26.79 | 26.79 | 27.16 | 26.71 | 5.68M |
| December 31, 2025 | 27.29 | 27.2 | 27.2 | 27.36 | 26.96 | 3.37M |
| December 30, 2025 | 27.15 | 27.29 | 27.29 | 27.55 | 26.88 | 4.06M |
| December 29, 2025 | 26.88 | 27.24 | 27.24 | 27.46 | 26.65 | 6.62M |
| December 26, 2025 | 26.97 | 26.77 | 26.77 | 27.18 | 26.6 | 3.49M |
| December 25, 2025 | 26.8 | 26.98 | 26.98 | 27.13 | 26.7 | 3.68M |
| December 24, 2025 | 26.09 | 26.8 | 26.8 | 26.91 | 25.84 | 4.29M |
| December 23, 2025 | 26.32 | 26.09 | 26.09 | 26.48 | 25.98 | 2.55M |
| December 22, 2025 | 26.24 | 26.5 | 26.5 | 26.73 | 26.06 | 3.53M |
| December 19, 2025 | 26.59 | 26.28 | 26.28 | 26.69 | 26.24 | 3.98M |
| December 18, 2025 | 26.6 | 26.6 | 26.6 | 27.2 | 26.55 | 5.29M |
| December 17, 2025 | 26.36 | 26.88 | 26.88 | 26.95 | 26.36 | 5.61M |
| December 16, 2025 | 26.29 | 26.54 | 26.54 | 26.75 | 26.03 | 6.18M |
| December 15, 2025 | 25.34 | 26.43 | 26.43 | 26.99 | 25.2 | 8.83M |
| December 12, 2025 | 24.72 | 25.2 | 25.2 | 25.52 | 24.72 | 4.48M |
| December 11, 2025 | 25.08 | 24.72 | 24.72 | 25.14 | 24.7 | 3.01M |
| December 10, 2025 | 25.52 | 24.98 | 24.98 | 25.68 | 24.66 | 5.79M |
| December 09, 2025 | 25.87 | 25.69 | 25.69 | 26.16 | 25.69 | 2.21M |
| December 08, 2025 | 26.3 | 25.81 | 25.81 | 26.31 | 25.77 | 3.5M |
| December 05, 2025 | 26.14 | 26.11 | 26.11 | 26.23 | 25.85 | 1.91M |
| December 04, 2025 | 26.34 | 26.02 | 26.02 | 26.54 | 25.85 | 2.26M |
| December 03, 2025 | 26.3 | 26.34 | 26.34 | 26.59 | 26.18 | 2.16M |
| December 02, 2025 | 26.52 | 26.38 | 26.38 | 26.58 | 26.21 | 2.77M |
| December 01, 2025 | 26.57 | 26.45 | 26.45 | 26.97 | 26.41 | 5.59M |
| November 28, 2025 | 25.63 | 26.57 | 26.57 | 26.66 | 25.4 | 7.41M |
| November 27, 2025 | 25.2 | 25.6 | 25.6 | 25.86 | 25.19 | 4.05M |
| November 26, 2025 | 25.85 | 25.13 | 25.13 | 25.86 | 25.13 | 4.98M |
| November 25, 2025 | 24.12 | 25.98 | 25.98 | 26.17 | 24.12 | 10.08M |
| November 24, 2025 | 23.78 | 24.04 | 24.04 | 24.28 | 23.56 | 2.82M |
| November 21, 2025 | 24.68 | 23.61 | 23.61 | 24.74 | 23.28 | 5.96M |
| November 20, 2025 | 24.84 | 24.85 | 24.85 | 25 | 24.65 | 2.82M |