28.07
-0.5(-1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.44 | 28.07 | 28.07 | 28.54 | 28.03 | 4.09M |
| February 12, 2026 | 29.01 | 28.57 | 28.57 | 29.2 | 28.5 | 4.76M |
| February 11, 2026 | 29.31 | 28.93 | 28.93 | 29.39 | 28.81 | 4.22M |
| February 10, 2026 | 29.7 | 29.5 | 29.5 | 30.16 | 29.47 | 5.48M |
| February 09, 2026 | 29.61 | 29.75 | 29.75 | 30.29 | 29.51 | 5.87M |
| February 06, 2026 | 29 | 29.17 | 29.17 | 29.9 | 28.6 | 8.3M |
| February 05, 2026 | 30.23 | 29.25 | 29.25 | 30.23 | 29.2 | 7.61M |
| February 04, 2026 | 32.47 | 30.54 | 30.54 | 33.3 | 30.14 | 15.3M |
| February 03, 2026 | 29.27 | 31.59 | 31.59 | 32.25 | 29.27 | 24.98M |
| February 02, 2026 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.72M |
| January 30, 2026 | 35.5 | 36.13 | 36.13 | 37.27 | 35.28 | 11.96M |
| January 29, 2026 | 39.55 | 37.29 | 37.29 | 39.97 | 36.82 | 15.93M |
| January 28, 2026 | 34.86 | 38.13 | 38.13 | 38.13 | 34.67 | 15.13M |
| January 27, 2026 | 34.02 | 34.66 | 34.66 | 35.36 | 32.6 | 14.96M |
| January 26, 2026 | 33.33 | 34.55 | 34.55 | 34.68 | 33.2 | 14.72M |
| January 23, 2026 | 32.5 | 32.9 | 32.9 | 34.42 | 32.5 | 17.88M |
| January 22, 2026 | 30.89 | 32.87 | 32.87 | 34.32 | 30.88 | 26.93M |
| January 21, 2026 | 29.69 | 31.2 | 31.2 | 31.96 | 29.29 | 16.73M |
| January 20, 2026 | 28.54 | 29.99 | 29.99 | 30 | 27.72 | 14.27M |
| January 19, 2026 | 29.18 | 28.75 | 28.75 | 29.52 | 28.3 | 11.78M |
| January 16, 2026 | 29.02 | 29.75 | 29.75 | 30.48 | 28.02 | 19.42M |
| January 15, 2026 | 28.28 | 29.02 | 29.02 | 29.73 | 27.9 | 20.92M |
| January 14, 2026 | 25.68 | 27.71 | 27.71 | 27.71 | 25.15 | 18.12M |
| January 13, 2026 | 25.15 | 25.19 | 25.19 | 25.68 | 24.62 | 7.86M |
| January 12, 2026 | 24.82 | 25.13 | 25.13 | 25.26 | 24.72 | 6.56M |
| January 09, 2026 | 24.97 | 24.82 | 24.82 | 25.01 | 24.61 | 4.24M |
| January 08, 2026 | 24.76 | 24.99 | 24.99 | 25.23 | 24.61 | 5.23M |
| January 07, 2026 | 25.15 | 24.8 | 24.8 | 25.38 | 24.68 | 4.5M |
| January 06, 2026 | 24.47 | 25.01 | 25.01 | 25.04 | 24.42 | 5.05M |
| January 05, 2026 | 24.3 | 24.56 | 24.56 | 24.79 | 24.3 | 3.36M |
| December 31, 2025 | 24.55 | 24.3 | 24.3 | 24.68 | 24.02 | 3.61M |
| December 30, 2025 | 24.65 | 24.5 | 24.5 | 24.93 | 24.3 | 3.52M |
| December 29, 2025 | 24.94 | 24.78 | 24.78 | 25.2 | 24.44 | 4.4M |
| December 26, 2025 | 25.28 | 24.67 | 24.67 | 25.28 | 24.52 | 4.12M |
| December 25, 2025 | 24.42 | 24.99 | 24.99 | 25.28 | 24.31 | 4.13M |
| December 24, 2025 | 24.31 | 24.5 | 24.5 | 24.67 | 24.07 | 3.6M |
| December 23, 2025 | 24.8 | 24.6 | 24.6 | 26 | 24.42 | 7.86M |
| December 22, 2025 | 24.34 | 24.45 | 24.45 | 25 | 24.24 | 3.81M |
| December 19, 2025 | 24 | 24.24 | 24.24 | 24.51 | 23.91 | 2.7M |
| December 18, 2025 | 24.11 | 24.06 | 24.06 | 24.55 | 24.01 | 4M |
| December 17, 2025 | 24.31 | 24.45 | 24.45 | 24.48 | 23.72 | 3.83M |
| December 16, 2025 | 25.48 | 24.32 | 24.32 | 25.48 | 23.93 | 5.4M |
| December 15, 2025 | 25.18 | 25.45 | 25.45 | 26.09 | 24.64 | 6.06M |
| December 12, 2025 | 24.42 | 24.7 | 24.7 | 25.03 | 24.4 | 2.62M |
| December 11, 2025 | 25.01 | 24.5 | 24.5 | 25.34 | 24.5 | 2.45M |
| December 10, 2025 | 25.02 | 24.92 | 24.92 | 25.09 | 24.71 | 2.14M |
| December 09, 2025 | 25.5 | 25.04 | 25.04 | 25.8 | 25.01 | 3.14M |
| December 08, 2025 | 25.04 | 25.69 | 25.69 | 25.85 | 25.04 | 4.21M |
| December 05, 2025 | 24.8 | 25.07 | 25.07 | 25.15 | 24.2 | 3.93M |
| December 04, 2025 | 25.35 | 24.87 | 24.87 | 25.68 | 24.8 | 4.38M |
| December 03, 2025 | 25.62 | 25.39 | 25.39 | 26.27 | 25.35 | 5.28M |
| December 02, 2025 | 25.96 | 25.61 | 25.61 | 26.29 | 25.27 | 5.66M |
| December 01, 2025 | 24.9 | 25.95 | 25.95 | 26.8 | 24.75 | 10.65M |
| November 28, 2025 | 24.74 | 24.68 | 24.68 | 24.8 | 24.2 | 2.22M |
| November 27, 2025 | 24.88 | 24.54 | 24.54 | 25.04 | 24.37 | 3.97M |
| November 26, 2025 | 24.13 | 24.88 | 24.88 | 25 | 24.02 | 5.5M |
| November 25, 2025 | 23.76 | 24.11 | 24.11 | 24.27 | 23.76 | 2.84M |
| November 24, 2025 | 23.4 | 23.76 | 23.76 | 23.9 | 23.19 | 3.41M |
| November 21, 2025 | 23.86 | 23.42 | 23.42 | 24 | 23.16 | 5.14M |
| November 20, 2025 | 24.41 | 24.2 | 24.2 | 24.54 | 24.06 | 3.3M |