28.66
+0.44(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.1 | 28.66 | 28.66 | 29.15 | 28 | 1.26M |
| February 12, 2026 | 28.49 | 28.22 | 28.22 | 28.8 | 27.8 | 1.29M |
| February 11, 2026 | 28.84 | 28.5 | 28.5 | 29.13 | 28.49 | 771,300 |
| February 10, 2026 | 28.5 | 28.84 | 28.84 | 29.19 | 28.45 | 1.04M |
| February 09, 2026 | 28.97 | 28.66 | 28.66 | 29.05 | 28.43 | 1.23M |
| February 06, 2026 | 28.7 | 28.77 | 28.77 | 29.05 | 28.56 | 744,700 |
| February 05, 2026 | 29.21 | 28.87 | 28.87 | 29.6 | 28.78 | 985,600 |
| February 04, 2026 | 29.05 | 29.07 | 29.07 | 29.28 | 28.71 | 690,100 |
| February 03, 2026 | 28.98 | 29.07 | 29.07 | 29.27 | 28.59 | 865,400 |
| February 02, 2026 | 30.1 | 28.84 | 28.84 | 30.25 | 28.8 | 1.69M |
| January 30, 2026 | 29.43 | 29.6 | 29.6 | 29.88 | 28.2 | 2.24M |
| January 29, 2026 | 29.76 | 29.14 | 29.14 | 30.1 | 28.85 | 1.87M |
| January 28, 2026 | 30.37 | 29.92 | 29.92 | 30.87 | 29.75 | 1.99M |
| January 27, 2026 | 30.5 | 30.36 | 30.36 | 30.52 | 29.82 | 1.65M |
| January 26, 2026 | 30.6 | 30.5 | 30.5 | 30.8 | 30.02 | 2.02M |
| January 23, 2026 | 30.49 | 30.69 | 30.69 | 30.95 | 30.2 | 1.15M |
| January 22, 2026 | 31.49 | 30.47 | 30.47 | 31.49 | 30.25 | 1.99M |
| January 21, 2026 | 30.85 | 31.16 | 31.16 | 31.59 | 30.5 | 1.72M |
| January 20, 2026 | 30.62 | 30.91 | 30.91 | 31.81 | 30.42 | 2.89M |
| January 19, 2026 | 29.68 | 30.63 | 30.63 | 31.6 | 29.5 | 2.8M |
| January 16, 2026 | 30.35 | 29.7 | 29.7 | 30.39 | 29.56 | 1.63M |
| January 15, 2026 | 30.2 | 30.17 | 30.17 | 30.78 | 30.08 | 1.39M |
| January 14, 2026 | 30.8 | 30.41 | 30.41 | 31.07 | 29.93 | 3.29M |
| January 13, 2026 | 31.29 | 30.9 | 30.9 | 32.42 | 30.8 | 3.31M |
| January 12, 2026 | 30.13 | 30.77 | 30.77 | 31.19 | 29.67 | 3M |
| January 09, 2026 | 30.45 | 29.95 | 29.95 | 30.88 | 29.82 | 2.1M |
| January 08, 2026 | 29.7 | 30.3 | 30.3 | 30.72 | 29.3 | 3.21M |
| January 07, 2026 | 29.55 | 29.28 | 29.28 | 30.25 | 29.2 | 2.28M |
| January 06, 2026 | 28.64 | 29.55 | 29.55 | 29.67 | 28.6 | 2.61M |
| January 05, 2026 | 29 | 28.64 | 28.64 | 29.01 | 28.03 | 2.46M |
| December 31, 2025 | 29.03 | 29.01 | 29.01 | 29.28 | 28.85 | 919,690 |
| December 30, 2025 | 29.54 | 29.09 | 29.09 | 29.54 | 29.05 | 985,190 |
| December 29, 2025 | 30.17 | 29.54 | 29.54 | 30.17 | 29.47 | 1.2M |
| December 26, 2025 | 30.84 | 30.02 | 30.02 | 30.84 | 30 | 1.11M |
| December 25, 2025 | 30.36 | 30.57 | 30.57 | 30.99 | 30.32 | 1.27M |
| December 24, 2025 | 29.82 | 30.27 | 30.27 | 30.48 | 29.6 | 1.12M |
| December 23, 2025 | 30.32 | 29.99 | 29.99 | 30.32 | 29.82 | 1.14M |
| December 22, 2025 | 30.08 | 30.34 | 30.34 | 31.28 | 30.08 | 1.7M |
| December 19, 2025 | 29.89 | 30.27 | 30.27 | 30.35 | 29.5 | 1.52M |
| December 18, 2025 | 29.1 | 29.7 | 29.7 | 30.18 | 29.1 | 1.76M |
| December 17, 2025 | 28.84 | 29.33 | 29.33 | 29.39 | 28.6 | 1.91M |
| December 16, 2025 | 29.94 | 29 | 29 | 30.27 | 28.94 | 2.06M |
| December 15, 2025 | 30.29 | 30.33 | 30.33 | 31.73 | 28.88 | 4.68M |
| December 12, 2025 | 28.99 | 28.86 | 28.86 | 29.29 | 28.48 | 1.1M |
| December 11, 2025 | 29.16 | 28.88 | 28.88 | 29.3 | 28.72 | 1.28M |
| December 10, 2025 | 29.37 | 29.09 | 29.09 | 29.8 | 28.93 | 1.46M |
| December 09, 2025 | 29.91 | 29.46 | 29.46 | 30 | 29.13 | 1.63M |
| December 08, 2025 | 29.68 | 29.91 | 29.91 | 30.85 | 29.66 | 1.76M |
| December 05, 2025 | 29.86 | 29.68 | 29.68 | 29.96 | 29.44 | 1.46M |
| December 04, 2025 | 29.85 | 29.99 | 29.99 | 30.4 | 29.23 | 2.11M |
| December 03, 2025 | 29.62 | 29.83 | 29.83 | 29.83 | 28.7 | 1.98M |
| December 02, 2025 | 30.78 | 29.62 | 29.62 | 30.99 | 29.51 | 2.13M |
| December 01, 2025 | 30.65 | 30.78 | 30.78 | 31.3 | 30.42 | 2.05M |
| November 28, 2025 | 30.45 | 30.59 | 30.59 | 30.85 | 30.08 | 1.55M |
| November 27, 2025 | 31.07 | 30.71 | 30.71 | 31.38 | 30.69 | 1.3M |
| November 26, 2025 | 31.2 | 30.85 | 30.85 | 31.35 | 30.28 | 1.57M |
| November 25, 2025 | 30.28 | 31.05 | 31.05 | 31.32 | 30.28 | 1.66M |
| November 24, 2025 | 30.73 | 30.27 | 30.27 | 30.91 | 29.69 | 1.14M |
| November 21, 2025 | 31.5 | 30.11 | 30.11 | 32.15 | 30 | 2.9M |
| November 20, 2025 | 32.47 | 32.15 | 32.15 | 34 | 31.79 | 1.72M |