26.23
-0.06(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.29 | 26.23 | 26.23 | 26.68 | 25.9 | 1.1M |
| February 12, 2026 | 26.55 | 26.29 | 26.29 | 26.85 | 26.25 | 1.48M |
| February 11, 2026 | 27.04 | 26.54 | 26.54 | 27.04 | 26.45 | 2.07M |
| February 10, 2026 | 28.8 | 26.93 | 26.93 | 28.8 | 26.83 | 3.08M |
| February 09, 2026 | 26.92 | 27.25 | 27.25 | 27.3 | 26.82 | 1.28M |
| February 06, 2026 | 27.3 | 26.92 | 26.92 | 27.3 | 26.73 | 1.94M |
| February 05, 2026 | 26.93 | 27.28 | 27.28 | 27.39 | 26.8 | 1.64M |
| February 04, 2026 | 27.97 | 27.15 | 27.15 | 28.64 | 26.5 | 4.62M |
| February 03, 2026 | 28.04 | 28.2 | 28.2 | 28.35 | 27.71 | 1.7M |
| February 02, 2026 | 28.63 | 27.95 | 27.95 | 28.95 | 27.66 | 2.05M |
| January 30, 2026 | 28.22 | 28.63 | 28.63 | 29.17 | 28.1 | 3.19M |
| January 29, 2026 | 28.33 | 28.22 | 28.22 | 29.49 | 28.21 | 3.7M |
| January 28, 2026 | 27.5 | 28.43 | 28.43 | 29.66 | 27.33 | 4.7M |
| January 27, 2026 | 26.38 | 27.29 | 27.29 | 27.67 | 26.38 | 4.17M |
| January 26, 2026 | 26.7 | 26.38 | 26.38 | 27.58 | 26.15 | 2.8M |
| January 23, 2026 | 26.63 | 26.7 | 26.7 | 26.8 | 26.13 | 1.83M |
| January 22, 2026 | 26.2 | 26.62 | 26.62 | 27.08 | 26.2 | 2.43M |
| January 21, 2026 | 26.38 | 26.28 | 26.28 | 26.58 | 26 | 1.56M |
| January 20, 2026 | 26.55 | 26.38 | 26.38 | 27.24 | 26.15 | 2.3M |
| January 19, 2026 | 25.8 | 26.46 | 26.46 | 26.5 | 25.65 | 2.37M |
| January 16, 2026 | 25.54 | 25.91 | 25.91 | 26.2 | 25.32 | 1.95M |
| January 15, 2026 | 25.57 | 25.34 | 25.34 | 25.91 | 25.2 | 1.84M |
| January 14, 2026 | 25.86 | 25.68 | 25.68 | 26.22 | 25.47 | 2.43M |
| January 13, 2026 | 25.99 | 25.86 | 25.86 | 26.51 | 25.7 | 2.63M |
| January 12, 2026 | 26.5 | 26 | 26 | 26.64 | 25.66 | 3.32M |
| January 09, 2026 | 26.83 | 26.47 | 26.47 | 26.83 | 26.3 | 2.45M |
| January 08, 2026 | 27 | 26.98 | 26.98 | 27.6 | 26.5 | 2.96M |
| January 07, 2026 | 26.19 | 27.06 | 27.06 | 27.1 | 25.78 | 3.04M |
| January 06, 2026 | 25.82 | 25.93 | 25.93 | 26.5 | 25.66 | 1.97M |
| January 05, 2026 | 25.56 | 25.82 | 25.82 | 26.08 | 25.42 | 2.26M |
| December 31, 2025 | 26.71 | 25.57 | 25.57 | 27.1 | 25.41 | 3.99M |
| December 30, 2025 | 28 | 26.67 | 26.67 | 28.17 | 26.53 | 4.4M |
| December 29, 2025 | 28.51 | 28.2 | 28.2 | 29.14 | 27.64 | 3.89M |
| December 26, 2025 | 28.8 | 28.52 | 28.52 | 29.15 | 28.28 | 1.96M |
| December 25, 2025 | 28.56 | 28.81 | 28.81 | 28.93 | 28.1 | 2.78M |
| December 24, 2025 | 28.84 | 28.58 | 28.58 | 29.06 | 28.53 | 1.75M |
| December 23, 2025 | 28.99 | 28.9 | 28.9 | 29 | 28.34 | 1.1M |
| December 22, 2025 | 28.94 | 28.87 | 28.87 | 29.04 | 28.62 | 1.72M |
| December 19, 2025 | 28.59 | 28.82 | 28.82 | 29.25 | 28.48 | 2.25M |
| December 18, 2025 | 28.58 | 28.84 | 28.84 | 29.26 | 27.87 | 2.8M |
| December 17, 2025 | 26.45 | 28.88 | 28.88 | 29.03 | 26.17 | 6.24M |
| December 16, 2025 | 29.85 | 27.35 | 27.35 | 32.47 | 26.6 | 9.85M |
| December 15, 2025 | 29.24 | 29.52 | 29.52 | 29.78 | 28.55 | 2.48M |
| December 12, 2025 | 29.48 | 29.25 | 29.25 | 29.48 | 28 | 3.2M |
| December 11, 2025 | 28.96 | 28.9 | 28.9 | 29.1 | 28.54 | 2.1M |
| December 10, 2025 | 28.88 | 28.95 | 28.95 | 29.09 | 28.5 | 2.69M |
| December 09, 2025 | 28.05 | 28.95 | 28.95 | 29.2 | 27.8 | 3.92M |
| December 08, 2025 | 26.24 | 28.08 | 28.08 | 28.38 | 26 | 4.42M |
| December 05, 2025 | 27.43 | 26.5 | 26.5 | 27.43 | 26.28 | 2.3M |
| December 04, 2025 | 26.76 | 27.45 | 27.45 | 27.62 | 26.75 | 1.76M |
| December 03, 2025 | 28 | 27.05 | 27.05 | 28.16 | 26.67 | 4.35M |
| December 02, 2025 | 26.06 | 27.54 | 27.54 | 27.56 | 25.54 | 4.05M |
| December 01, 2025 | 27.09 | 26.22 | 26.22 | 27.09 | 26.01 | 1.88M |
| November 28, 2025 | 26.57 | 26.94 | 26.94 | 27 | 26.03 | 1.46M |
| November 27, 2025 | 26.03 | 26.37 | 26.37 | 26.79 | 26.03 | 1.39M |
| November 26, 2025 | 26.84 | 26.57 | 26.57 | 27.43 | 26.53 | 2.44M |
| November 25, 2025 | 27.72 | 26.8 | 26.8 | 28.19 | 26.5 | 4.57M |
| November 24, 2025 | 27.7 | 27.9 | 27.9 | 28.8 | 27.3 | 3.1M |
| November 21, 2025 | 28.9 | 27.71 | 27.71 | 29.18 | 27.58 | 2.5M |
| November 20, 2025 | 29.16 | 28.64 | 28.64 | 29.35 | 28.46 | 1.46M |