23.15
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.93 | 23.15 | 23.15 | 23.45 | 22.88 | 2.68M |
| February 12, 2026 | 23.2 | 23.15 | 23.15 | 23.47 | 23.02 | 3.68M |
| February 11, 2026 | 23.59 | 23.2 | 23.2 | 23.6 | 23.2 | 3.06M |
| February 10, 2026 | 23.4 | 23.59 | 23.59 | 23.81 | 23.35 | 4.13M |
| February 09, 2026 | 23.01 | 23.48 | 23.48 | 23.53 | 23.01 | 5.04M |
| February 06, 2026 | 22.98 | 23.28 | 23.28 | 23.82 | 22.76 | 6.03M |
| February 05, 2026 | 22.85 | 23.11 | 23.11 | 23.29 | 22.75 | 4.22M |
| February 04, 2026 | 23 | 22.98 | 22.98 | 23.17 | 22.77 | 3M |
| February 03, 2026 | 22.85 | 23.03 | 23.03 | 23.05 | 22.6 | 3.64M |
| February 02, 2026 | 22.8 | 22.63 | 22.63 | 23.09 | 22.63 | 3.24M |
| January 30, 2026 | 22.83 | 23.02 | 23.02 | 23.18 | 22.56 | 4.48M |
| January 29, 2026 | 23.33 | 22.82 | 22.82 | 23.5 | 22.76 | 4.66M |
| January 28, 2026 | 23.86 | 23.36 | 23.36 | 24.08 | 23.28 | 4.71M |
| January 27, 2026 | 23.56 | 23.8 | 23.8 | 23.83 | 22.5 | 7.15M |
| January 26, 2026 | 24.5 | 23.56 | 23.56 | 24.55 | 23.39 | 7.11M |
| January 23, 2026 | 24.22 | 24.39 | 24.39 | 24.5 | 24 | 8.68M |
| January 22, 2026 | 24.74 | 24.42 | 24.42 | 24.85 | 24.29 | 9.17M |
| January 21, 2026 | 23.74 | 24.15 | 24.15 | 24.36 | 23.54 | 6.06M |
| January 20, 2026 | 24.05 | 23.97 | 23.97 | 24.49 | 23.88 | 6.14M |
| January 19, 2026 | 24.75 | 24.1 | 24.1 | 24.77 | 24.02 | 8.99M |
| January 16, 2026 | 23.3 | 24.47 | 24.47 | 24.48 | 23.19 | 13.98M |
| January 15, 2026 | 23.19 | 23.16 | 23.16 | 23.36 | 22.68 | 7.44M |
| January 14, 2026 | 23.38 | 23.38 | 23.38 | 23.78 | 23 | 9.64M |
| January 13, 2026 | 25 | 23.57 | 23.57 | 25.06 | 23.5 | 13.26M |
| January 12, 2026 | 24.46 | 24.99 | 24.99 | 25.05 | 24.4 | 12.72M |
| January 09, 2026 | 24.26 | 24.27 | 24.27 | 24.43 | 23.94 | 8.1M |
| January 08, 2026 | 23.94 | 24.25 | 24.25 | 24.36 | 23.94 | 8.78M |
| January 07, 2026 | 25.29 | 24.2 | 24.2 | 25.72 | 24.1 | 13.47M |
| January 06, 2026 | 25.15 | 24.98 | 24.98 | 25.28 | 24.78 | 11.99M |
| January 05, 2026 | 25.55 | 25.38 | 25.38 | 25.75 | 25.1 | 12.65M |
| December 31, 2025 | 26.56 | 26.06 | 26.06 | 26.75 | 26 | 17.56M |
| December 30, 2025 | 25.09 | 26.87 | 26.87 | 27.6 | 24.78 | 28.13M |
| December 29, 2025 | 24.6 | 25.67 | 25.67 | 26.29 | 24 | 21.47M |
| December 26, 2025 | 25.93 | 24.99 | 24.99 | 26.5 | 24.9 | 20.32M |
| December 25, 2025 | 24.39 | 25.5 | 25.5 | 25.78 | 24.18 | 20.35M |
| December 24, 2025 | 23.6 | 24.39 | 24.39 | 24.4 | 23.48 | 11.27M |
| December 23, 2025 | 24.52 | 23.7 | 23.7 | 24.65 | 23.55 | 13.7M |
| December 22, 2025 | 23.91 | 24.4 | 24.4 | 24.66 | 23.61 | 18.72M |
| December 19, 2025 | 23.38 | 23.65 | 23.65 | 23.98 | 23.23 | 9M |
| December 18, 2025 | 23.63 | 23.4 | 23.4 | 23.86 | 23.3 | 8.41M |
| December 17, 2025 | 23.89 | 23.97 | 23.97 | 24.17 | 23.34 | 10.33M |
| December 16, 2025 | 25.09 | 23.89 | 23.89 | 25.23 | 23.83 | 14.31M |
| December 15, 2025 | 24.88 | 25.07 | 25.07 | 25.54 | 24.85 | 12.02M |
| December 12, 2025 | 25 | 25.53 | 25.53 | 25.94 | 24.77 | 16.44M |
| December 11, 2025 | 27.23 | 25.33 | 25.33 | 27.28 | 25.33 | 24.12M |
| December 10, 2025 | 26.82 | 27.55 | 27.55 | 28.38 | 26.42 | 26.91M |
| December 09, 2025 | 29 | 28.4 | 28.4 | 29.84 | 28.4 | 35.76M |
| December 08, 2025 | 29 | 31.55 | 31.55 | 32.55 | 26.65 | 53.53M |
| December 05, 2025 | 30.79 | 29.61 | 29.61 | 31.58 | 28.78 | 56.13M |
| December 04, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 27.13 | 36.66M |
| December 03, 2025 | 27.09 | 26.1 | 26.1 | 28.42 | 25.08 | 45.4M |
| December 02, 2025 | 26.33 | 27.85 | 27.85 | 27.85 | 24.76 | 48.17M |
| December 01, 2025 | 24.84 | 25.32 | 25.32 | 25.32 | 24.12 | 12.38M |
| November 28, 2025 | 20.68 | 23.02 | 23.02 | 23.02 | 20.16 | 34.9M |
| November 27, 2025 | 18.97 | 20.93 | 20.93 | 20.93 | 18.97 | 17.27M |
| November 26, 2025 | 18.8 | 19.03 | 19.03 | 19.55 | 18.78 | 7.48M |
| November 25, 2025 | 18.74 | 18.88 | 18.88 | 19.18 | 18.66 | 5.84M |
| November 24, 2025 | 18.45 | 18.62 | 18.62 | 18.69 | 18.3 | 5.11M |
| November 21, 2025 | 19.2 | 18.4 | 18.4 | 19.2 | 18.26 | 7.77M |
| November 20, 2025 | 19.59 | 19.3 | 19.3 | 19.75 | 19.14 | 6.83M |