27.47
-0.1(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.7 | 27.47 | 27.47 | 27.98 | 27.42 | 1.13M |
| February 12, 2026 | 28.44 | 27.57 | 27.57 | 28.44 | 27.51 | 1.72M |
| February 11, 2026 | 28.47 | 28.27 | 28.27 | 28.71 | 28.25 | 1.51M |
| February 10, 2026 | 29.49 | 28.65 | 28.65 | 29.54 | 28.6 | 1.85M |
| February 09, 2026 | 29.91 | 29.5 | 29.5 | 30.08 | 29.2 | 1.85M |
| February 06, 2026 | 29.1 | 29.01 | 29.01 | 29.44 | 28.9 | 1.67M |
| February 05, 2026 | 29.14 | 29.2 | 29.2 | 29.55 | 28.9 | 1.77M |
| February 04, 2026 | 28.83 | 29.14 | 29.14 | 29.41 | 28.67 | 1.67M |
| February 03, 2026 | 29.32 | 28.93 | 28.93 | 29.86 | 28.86 | 1.99M |
| February 02, 2026 | 29.43 | 29.17 | 29.17 | 30.16 | 29.17 | 1.82M |
| January 30, 2026 | 29.77 | 29.88 | 29.88 | 30.36 | 29.27 | 2.48M |
| January 29, 2026 | 29.55 | 29.35 | 29.35 | 29.65 | 28.84 | 2.24M |
| January 28, 2026 | 30.58 | 29.66 | 29.66 | 30.73 | 29.56 | 2.51M |
| January 27, 2026 | 31.63 | 30.82 | 30.82 | 32.35 | 30.45 | 3.8M |
| January 26, 2026 | 31 | 32.35 | 32.35 | 33.37 | 31 | 4.6M |
| January 23, 2026 | 33 | 31.5 | 31.5 | 33 | 30.38 | 6.83M |
| January 22, 2026 | 30.15 | 31.15 | 31.15 | 31.33 | 30.15 | 5.01M |
| January 21, 2026 | 30.13 | 30.56 | 30.56 | 31.99 | 29.65 | 9.82M |
| January 20, 2026 | 27.45 | 30.13 | 30.13 | 30.13 | 27.43 | 5.22M |
| January 19, 2026 | 26.93 | 27.39 | 27.39 | 27.65 | 26.64 | 2.72M |
| January 16, 2026 | 26.15 | 26.87 | 26.87 | 26.87 | 25.86 | 2.76M |
| January 15, 2026 | 25.97 | 26.08 | 26.08 | 26.35 | 25.87 | 1.12M |
| January 14, 2026 | 26.3 | 26 | 26 | 26.45 | 25.68 | 1.63M |
| January 13, 2026 | 26.38 | 26.3 | 26.3 | 26.6 | 26.2 | 1.67M |
| January 12, 2026 | 26 | 26.4 | 26.4 | 26.4 | 25.88 | 1.59M |
| January 09, 2026 | 25.87 | 26.08 | 26.08 | 26.36 | 25.81 | 1.77M |
| January 08, 2026 | 25.42 | 25.87 | 25.87 | 25.88 | 25.22 | 1.7M |
| January 07, 2026 | 25.63 | 25.42 | 25.42 | 25.65 | 25.37 | 1.04M |
| January 06, 2026 | 25.54 | 25.63 | 25.63 | 25.7 | 25.47 | 1.08M |
| January 05, 2026 | 25.53 | 25.54 | 25.54 | 25.59 | 25.31 | 999,816 |
| December 31, 2025 | 25.03 | 25.46 | 25.46 | 25.48 | 24.96 | 1.31M |
| December 30, 2025 | 25.44 | 25.03 | 25.03 | 25.49 | 25 | 1.39M |
| December 29, 2025 | 25.55 | 25.55 | 25.55 | 25.65 | 25.3 | 1.31M |
| December 26, 2025 | 25.8 | 25.55 | 25.55 | 25.81 | 25.43 | 1.55M |
| December 25, 2025 | 25.75 | 25.81 | 25.81 | 25.84 | 25.66 | 741,726 |
| December 24, 2025 | 25.77 | 25.8 | 25.8 | 25.89 | 25.58 | 935,874 |
| December 23, 2025 | 26.42 | 25.77 | 25.77 | 26.55 | 25.72 | 1.3M |
| December 22, 2025 | 26.75 | 26.44 | 26.44 | 26.76 | 26.22 | 1.35M |
| December 19, 2025 | 25.99 | 26.45 | 26.45 | 26.68 | 25.82 | 1.58M |
| December 18, 2025 | 25.59 | 25.99 | 25.99 | 26.3 | 25.59 | 1.38M |
| December 17, 2025 | 25.71 | 25.88 | 25.88 | 25.94 | 25.25 | 1.55M |
| December 16, 2025 | 25.88 | 25.66 | 25.66 | 26.45 | 25.56 | 1.72M |
| December 15, 2025 | 25.42 | 25.78 | 25.78 | 25.88 | 25.4 | 1.23M |
| December 12, 2025 | 25.92 | 25.56 | 25.56 | 26.08 | 25.51 | 1.43M |
| December 11, 2025 | 26.35 | 25.85 | 25.85 | 26.5 | 25.8 | 1.84M |
| December 10, 2025 | 27.11 | 26.57 | 26.57 | 27.3 | 26.53 | 1.63M |
| December 09, 2025 | 27.18 | 27.08 | 27.08 | 27.57 | 26.81 | 1.78M |
| December 08, 2025 | 27.82 | 27.18 | 27.18 | 27.98 | 26.97 | 1.84M |
| December 05, 2025 | 27.55 | 27.82 | 27.82 | 28.04 | 27.3 | 1.91M |
| December 04, 2025 | 28.4 | 27.56 | 27.56 | 28.47 | 27.48 | 2.1M |
| December 03, 2025 | 29.11 | 28.23 | 28.23 | 29.6 | 27.98 | 4.62M |
| December 02, 2025 | 28.98 | 29.18 | 29.18 | 29.78 | 28.72 | 8.26M |
| December 01, 2025 | 27.79 | 29.06 | 29.06 | 29.23 | 27.7 | 4.85M |
| November 28, 2025 | 27.17 | 27.79 | 27.79 | 27.79 | 26.76 | 1.74M |
| November 27, 2025 | 26.62 | 27.19 | 27.19 | 27.29 | 26.42 | 1.76M |
| November 26, 2025 | 26.09 | 26.6 | 26.6 | 26.68 | 26.09 | 1.86M |
| November 25, 2025 | 25.86 | 26.29 | 26.29 | 26.45 | 25.8 | 1.22M |
| November 24, 2025 | 25.61 | 25.84 | 25.84 | 26 | 25.34 | 1.34M |
| November 21, 2025 | 25.91 | 25.56 | 25.56 | 26.76 | 25.21 | 2.07M |
| November 20, 2025 | 26.89 | 25.99 | 25.99 | 26.95 | 25.78 | 1.46M |