26.02
-0.26(-0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.99 | 26.02 | 26.02 | 26.95 | 25.71 | 8.4M |
| February 12, 2026 | 25.92 | 26.28 | 26.28 | 26.69 | 25.6 | 9.78M |
| February 11, 2026 | 26.28 | 25.82 | 25.82 | 26.5 | 25.81 | 7.26M |
| February 10, 2026 | 26 | 26.35 | 26.35 | 27.2 | 25.63 | 14.57M |
| February 09, 2026 | 25.63 | 25.86 | 25.86 | 26.1 | 25.31 | 8.84M |
| February 06, 2026 | 24.5 | 25.31 | 25.31 | 25.6 | 24.21 | 8.1M |
| February 05, 2026 | 25.12 | 24.81 | 24.81 | 25.2 | 24.44 | 6.73M |
| February 04, 2026 | 25.9 | 25.26 | 25.26 | 25.9 | 24.95 | 9.75M |
| February 03, 2026 | 25.53 | 25.93 | 25.93 | 26 | 25.32 | 9.81M |
| February 02, 2026 | 26.5 | 25.06 | 25.06 | 26.58 | 25.06 | 12.05M |
| January 30, 2026 | 25.79 | 26.6 | 26.6 | 26.86 | 25.64 | 15.28M |
| January 29, 2026 | 26.44 | 25.69 | 25.69 | 27.11 | 25.65 | 14.79M |
| January 28, 2026 | 26.78 | 26.86 | 26.86 | 27.98 | 26.76 | 14.52M |
| January 27, 2026 | 27.23 | 27.01 | 27.01 | 27.65 | 26.26 | 16.1M |
| January 26, 2026 | 27.65 | 27.77 | 27.77 | 28.88 | 26.83 | 21.58M |
| January 23, 2026 | 27.33 | 28.2 | 28.2 | 28.45 | 27.09 | 23.05M |
| January 22, 2026 | 28.7 | 27.93 | 27.93 | 29.86 | 27.08 | 35.45M |
| January 21, 2026 | 26.03 | 28.8 | 28.8 | 29.6 | 25.2 | 38.88M |
| January 20, 2026 | 26.63 | 26.96 | 26.96 | 27.84 | 25.89 | 36.56M |
| January 19, 2026 | 25.06 | 26.26 | 26.26 | 26.93 | 25.06 | 31.08M |
| January 16, 2026 | 27 | 26.99 | 26.99 | 28.3 | 26.3 | 50.39M |
| January 15, 2026 | 22.98 | 25.73 | 25.73 | 25.73 | 22.98 | 31.64M |
| January 14, 2026 | 23.23 | 23.39 | 23.39 | 24.44 | 22.98 | 25.42M |
| January 13, 2026 | 25.6 | 23.9 | 23.9 | 25.95 | 23.9 | 34.01M |
| January 12, 2026 | 24 | 26.56 | 26.56 | 27.81 | 23.94 | 49.3M |
| January 09, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 23.98 | 56.45M |
| January 08, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 3.34M |
| January 07, 2026 | 20.3 | 20.89 | 20.89 | 21.11 | 19.51 | 27.04M |
| January 06, 2026 | 19.42 | 19.83 | 19.83 | 19.95 | 19.35 | 12.7M |
| January 05, 2026 | 19 | 19.42 | 19.42 | 19.48 | 18.87 | 8.37M |
| December 31, 2025 | 19.58 | 19.11 | 19.11 | 19.62 | 19.1 | 9.54M |
| December 30, 2025 | 19.61 | 19.53 | 19.53 | 20.03 | 19.03 | 12.61M |
| December 29, 2025 | 20.4 | 19.37 | 19.37 | 20.4 | 19.25 | 19.66M |
| December 26, 2025 | 19.85 | 20.88 | 20.88 | 21.05 | 19.76 | 31.63M |
| December 25, 2025 | 19.58 | 19.83 | 19.83 | 19.86 | 19.23 | 21.39M |
| December 24, 2025 | 19.55 | 19.69 | 19.69 | 20.16 | 19.18 | 37.17M |
| December 23, 2025 | 17.68 | 19.37 | 19.37 | 19.37 | 17.68 | 19.29M |
| December 22, 2025 | 17.35 | 17.58 | 17.58 | 17.74 | 17.24 | 4.84M |
| December 19, 2025 | 17.35 | 17.3 | 17.3 | 17.39 | 17.21 | 3.71M |
| December 18, 2025 | 17.26 | 17.12 | 17.12 | 17.53 | 17.11 | 4.26M |
| December 17, 2025 | 17.1 | 17.26 | 17.26 | 17.34 | 16.75 | 6.42M |
| December 16, 2025 | 17.75 | 17.1 | 17.1 | 17.79 | 16.95 | 7.46M |
| December 15, 2025 | 17.46 | 17.85 | 17.85 | 17.98 | 17.41 | 6.56M |
| December 12, 2025 | 17.51 | 17.54 | 17.54 | 17.78 | 17.46 | 5.71M |
| December 11, 2025 | 17.88 | 17.69 | 17.69 | 18.28 | 17.67 | 8.79M |
| December 10, 2025 | 18.17 | 17.86 | 17.86 | 18.18 | 17.69 | 5.34M |
| December 09, 2025 | 18.08 | 18.07 | 18.07 | 18.2 | 17.81 | 7.25M |
| December 08, 2025 | 17.87 | 18.04 | 18.04 | 18.17 | 17.7 | 7.43M |
| December 05, 2025 | 17.44 | 17.82 | 17.82 | 17.95 | 17.36 | 6.6M |
| December 04, 2025 | 17.78 | 17.47 | 17.47 | 17.85 | 17.41 | 7.29M |
| December 03, 2025 | 17.95 | 17.85 | 17.85 | 18.25 | 17.65 | 9.92M |
| December 02, 2025 | 17.83 | 17.77 | 17.77 | 17.95 | 17.68 | 5.81M |
| December 01, 2025 | 18.2 | 17.9 | 17.9 | 18.26 | 17.83 | 8.49M |
| November 28, 2025 | 17.8 | 18.14 | 18.14 | 18.3 | 17.8 | 8.68M |
| November 27, 2025 | 17.74 | 18.14 | 18.14 | 18.35 | 17.67 | 13.16M |
| November 26, 2025 | 17.75 | 17.75 | 17.75 | 18.08 | 17.59 | 10.27M |
| November 25, 2025 | 18.1 | 17.75 | 17.75 | 18.16 | 17.61 | 10.97M |
| November 24, 2025 | 17.58 | 17.66 | 17.66 | 17.91 | 17.53 | 14.09M |
| November 21, 2025 | 18.56 | 17.37 | 17.37 | 18.71 | 17.31 | 19.66M |
| November 20, 2025 | 19.56 | 19.07 | 19.07 | 20 | 18.9 | 12.57M |