26.86
-0.48(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.17 | 26.86 | 26.86 | 27.37 | 26.8 | 1.67M |
| February 12, 2026 | 27.25 | 27.34 | 27.34 | 27.49 | 26.97 | 1.51M |
| February 11, 2026 | 26.98 | 27.07 | 27.07 | 27.5 | 26.95 | 1.35M |
| February 10, 2026 | 27.9 | 27.08 | 27.08 | 27.91 | 26.98 | 2.65M |
| February 09, 2026 | 26.95 | 27.91 | 27.91 | 28.31 | 26.83 | 5.22M |
| February 06, 2026 | 26.64 | 26.68 | 26.68 | 27.06 | 26.19 | 1.41M |
| February 05, 2026 | 26.7 | 26.48 | 26.48 | 26.93 | 26.35 | 1.07M |
| February 04, 2026 | 26.89 | 26.71 | 26.71 | 26.89 | 26.36 | 1.54M |
| February 03, 2026 | 26.35 | 26.63 | 26.63 | 26.78 | 26.24 | 2.1M |
| February 02, 2026 | 26.6 | 26.06 | 26.06 | 26.66 | 26.05 | 1.88M |
| January 30, 2026 | 25.79 | 26.53 | 26.53 | 26.55 | 25.69 | 2.62M |
| January 29, 2026 | 26 | 25.78 | 25.78 | 26.27 | 25.7 | 2.13M |
| January 28, 2026 | 26.98 | 26.12 | 26.12 | 26.98 | 26.1 | 2.52M |
| January 27, 2026 | 27.11 | 26.84 | 26.84 | 27.43 | 26.5 | 2.01M |
| January 26, 2026 | 27.45 | 27.16 | 27.16 | 27.47 | 26.6 | 3.57M |
| January 23, 2026 | 28.03 | 27.44 | 27.44 | 28.04 | 27.24 | 5.29M |
| January 22, 2026 | 27.65 | 28.15 | 28.15 | 28.48 | 27.2 | 6.59M |
| January 21, 2026 | 26.98 | 27.64 | 27.64 | 28.03 | 26.07 | 8.9M |
| January 20, 2026 | 28.31 | 28.31 | 28.31 | 28.5 | 28.31 | 5.57M |
| January 19, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 345,000 |
| January 16, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| January 15, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| January 14, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| January 13, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| January 12, 2026 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0 |
| January 09, 2026 | 32 | 34.95 | 34.95 | 35.5 | 31.25 | 10.02M |
| January 08, 2026 | 29.5 | 32.3 | 32.3 | 32.3 | 29.47 | 6.32M |
| January 07, 2026 | 28.94 | 29.36 | 29.36 | 29.65 | 28.4 | 3.81M |
| January 06, 2026 | 29.2 | 29 | 29 | 29.94 | 28.71 | 3.22M |
| January 05, 2026 | 29.52 | 29.2 | 29.2 | 30.38 | 28.99 | 3.96M |
| December 31, 2025 | 31.76 | 29.54 | 29.54 | 32.6 | 29.3 | 7.5M |
| December 30, 2025 | 27.75 | 30.51 | 30.51 | 30.51 | 27.31 | 5.38M |
| December 29, 2025 | 27.69 | 27.74 | 27.74 | 28.2 | 27.3 | 1.58M |
| December 26, 2025 | 27.7 | 27.51 | 27.51 | 28.01 | 27.4 | 1.21M |
| December 25, 2025 | 26.96 | 27.78 | 27.78 | 28.65 | 26.93 | 2.22M |
| December 24, 2025 | 26.45 | 26.98 | 26.98 | 27.15 | 26.45 | 1.13M |
| December 23, 2025 | 27 | 26.71 | 26.71 | 27.25 | 26.65 | 1.12M |
| December 22, 2025 | 26.99 | 27.03 | 27.03 | 27.46 | 26.93 | 1.55M |
| December 19, 2025 | 26.91 | 26.92 | 26.92 | 27.19 | 26.62 | 1.31M |
| December 18, 2025 | 26.85 | 26.91 | 26.91 | 27.56 | 26.82 | 1.16M |
| December 17, 2025 | 26 | 27.05 | 27.05 | 27.36 | 25.81 | 2.53M |
| December 16, 2025 | 27.78 | 26 | 26 | 27.78 | 25.27 | 3.54M |
| December 15, 2025 | 28.16 | 27.1 | 27.1 | 28.75 | 27 | 3.09M |
| December 12, 2025 | 28.3 | 28.35 | 28.35 | 28.45 | 27.72 | 2.29M |
| December 11, 2025 | 28.12 | 28.02 | 28.02 | 28.43 | 27.65 | 1.83M |
| December 10, 2025 | 27.84 | 28.07 | 28.07 | 28.61 | 27.38 | 1.65M |
| December 09, 2025 | 28.2 | 27.83 | 27.83 | 28.78 | 27.73 | 1.8M |
| December 08, 2025 | 28.1 | 28.34 | 28.34 | 28.35 | 27.61 | 2.05M |
| December 05, 2025 | 28.35 | 28.12 | 28.12 | 28.88 | 27.9 | 1.99M |
| December 04, 2025 | 29.15 | 28.61 | 28.61 | 29.45 | 28.36 | 2.03M |
| December 03, 2025 | 29.97 | 29.29 | 29.29 | 30.06 | 29 | 2.29M |
| December 02, 2025 | 30.45 | 29.97 | 29.97 | 31.39 | 29.81 | 3.11M |
| December 01, 2025 | 30 | 30.68 | 30.68 | 31.7 | 30 | 3.76M |
| November 28, 2025 | 29.57 | 30.19 | 30.19 | 30.19 | 29.12 | 2.76M |
| November 27, 2025 | 29.14 | 29.67 | 29.67 | 29.71 | 28.68 | 3.24M |
| November 26, 2025 | 29.03 | 29.19 | 29.19 | 29.8 | 28.51 | 3.15M |
| November 25, 2025 | 29.86 | 29.04 | 29.04 | 30.18 | 29 | 3.72M |
| November 24, 2025 | 29.4 | 29.86 | 29.86 | 30.3 | 28.02 | 4.69M |
| November 21, 2025 | 32.41 | 29.68 | 29.68 | 32.47 | 29.68 | 6.01M |
| November 20, 2025 | 30.5 | 32.98 | 32.98 | 33 | 30.5 | 8.42M |