26.53
-0.4(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.2 | 26.53 | 26.53 | 27.2 | 26.41 | 2.71M |
| February 12, 2026 | 26.9 | 26.93 | 26.93 | 27.13 | 26.75 | 1.47M |
| February 11, 2026 | 27.02 | 26.95 | 26.95 | 27.29 | 26.72 | 3.11M |
| February 10, 2026 | 27.31 | 27.03 | 27.03 | 27.65 | 26.9 | 2.63M |
| February 09, 2026 | 27.6 | 27.12 | 27.12 | 27.88 | 26.99 | 4.97M |
| February 06, 2026 | 27.03 | 27.61 | 27.61 | 27.95 | 27.03 | 3.15M |
| February 05, 2026 | 27.56 | 27.42 | 27.42 | 27.75 | 27.12 | 3.09M |
| February 04, 2026 | 27.1 | 27.42 | 27.42 | 27.48 | 26.88 | 3.24M |
| February 03, 2026 | 27.15 | 27.29 | 27.29 | 27.4 | 26.8 | 4.56M |
| February 02, 2026 | 28.53 | 26.66 | 26.66 | 28.59 | 26.52 | 6.81M |
| January 30, 2026 | 28.7 | 28.69 | 28.69 | 29.1 | 28.26 | 2.34M |
| January 29, 2026 | 29.16 | 28.72 | 28.72 | 29.5 | 28.61 | 3.48M |
| January 28, 2026 | 30.52 | 29.19 | 29.19 | 30.52 | 29.1 | 5.75M |
| January 27, 2026 | 30.62 | 30.35 | 30.35 | 30.76 | 29.88 | 3.35M |
| January 26, 2026 | 31.13 | 30.66 | 30.66 | 31.27 | 30.1 | 4.26M |
| January 23, 2026 | 31.14 | 31.29 | 31.29 | 31.39 | 30.45 | 3.57M |
| January 22, 2026 | 31.02 | 30.99 | 30.99 | 31.73 | 30.59 | 3.47M |
| January 21, 2026 | 31 | 31.15 | 31.15 | 31.98 | 30.65 | 5.53M |
| January 20, 2026 | 32.1 | 31.55 | 31.55 | 33.4 | 30.99 | 10.36M |
| January 19, 2026 | 34.61 | 32.35 | 32.35 | 35.58 | 32.23 | 9.49M |
| January 16, 2026 | 33.45 | 34.43 | 34.43 | 34.8 | 32.61 | 6.92M |
| January 15, 2026 | 31.49 | 32.47 | 32.47 | 33.07 | 30.9 | 6.28M |
| January 14, 2026 | 31.48 | 31.9 | 31.9 | 33.4 | 31.26 | 6.95M |
| January 13, 2026 | 30.8 | 31.53 | 31.53 | 31.81 | 29.7 | 12.36M |
| January 12, 2026 | 30.89 | 30.8 | 30.8 | 32.15 | 29.89 | 14.08M |
| January 09, 2026 | 28.68 | 30.69 | 30.69 | 30.74 | 28.27 | 17.24M |
| January 08, 2026 | 25.8 | 28.27 | 28.27 | 28.27 | 25.8 | 4.86M |
| January 07, 2026 | 25.5 | 25.7 | 25.7 | 26.28 | 25.4 | 3.75M |
| January 06, 2026 | 26 | 25.62 | 25.62 | 26 | 25.22 | 4.14M |
| January 05, 2026 | 25.13 | 26.02 | 26.02 | 26.04 | 24.6 | 6.85M |
| December 31, 2025 | 25.86 | 25.05 | 25.05 | 25.86 | 24.95 | 3M |
| December 30, 2025 | 24.5 | 25.35 | 25.35 | 25.91 | 24.5 | 6.68M |
| December 29, 2025 | 24.74 | 24.8 | 24.8 | 25.39 | 24.58 | 5.11M |
| December 26, 2025 | 23.86 | 24.45 | 24.45 | 24.69 | 23.82 | 5.93M |
| December 25, 2025 | 23.87 | 23.9 | 23.9 | 23.95 | 23.38 | 4.28M |
| December 24, 2025 | 22.98 | 23.88 | 23.88 | 24.13 | 22.86 | 7.89M |
| December 23, 2025 | 22.04 | 23.03 | 23.03 | 23.19 | 22 | 4.76M |
| December 22, 2025 | 22.14 | 22.04 | 22.04 | 22.3 | 21.95 | 1.76M |
| December 19, 2025 | 22.11 | 22.25 | 22.25 | 22.3 | 22 | 1.32M |
| December 18, 2025 | 21.88 | 22.08 | 22.08 | 22.11 | 21.75 | 1.08M |
| December 17, 2025 | 21.57 | 21.95 | 21.95 | 21.95 | 21.52 | 901,425 |
| December 16, 2025 | 21.9 | 21.6 | 21.6 | 21.96 | 21.51 | 1.31M |
| December 15, 2025 | 22.06 | 21.92 | 21.92 | 22.15 | 21.87 | 1.22M |
| December 12, 2025 | 22.11 | 22.05 | 22.05 | 22.15 | 21.91 | 1.01M |
| December 11, 2025 | 22.25 | 22.11 | 22.11 | 22.31 | 22.05 | 1.24M |
| December 10, 2025 | 22.1 | 22.13 | 22.13 | 22.22 | 21.9 | 850,800 |
| December 09, 2025 | 22.16 | 22.1 | 22.1 | 22.38 | 22.09 | 903,700 |
| December 08, 2025 | 22.52 | 22.27 | 22.27 | 22.65 | 22.21 | 1.38M |
| December 05, 2025 | 22.49 | 22.52 | 22.52 | 22.53 | 22.13 | 1.09M |
| December 04, 2025 | 22.51 | 22.38 | 22.38 | 22.53 | 22.26 | 770,400 |
| December 03, 2025 | 22.65 | 22.53 | 22.53 | 22.74 | 22.41 | 1.1M |
| December 02, 2025 | 22.81 | 22.66 | 22.66 | 22.97 | 22.48 | 1.07M |
| December 01, 2025 | 22.65 | 22.89 | 22.89 | 23.2 | 22.51 | 1.83M |
| November 28, 2025 | 22.63 | 22.65 | 22.65 | 22.76 | 22.34 | 1.32M |
| November 27, 2025 | 22.5 | 22.63 | 22.63 | 22.83 | 22.29 | 1.64M |
| November 26, 2025 | 22.2 | 22.52 | 22.52 | 22.93 | 22.09 | 2.39M |
| November 25, 2025 | 22.08 | 22 | 22 | 22.32 | 21.95 | 1.68M |
| November 24, 2025 | 22.02 | 21.99 | 21.99 | 22.2 | 21.9 | 1.42M |
| November 21, 2025 | 22.48 | 21.99 | 21.99 | 22.58 | 21.96 | 2.13M |
| November 20, 2025 | 22.56 | 22.41 | 22.41 | 22.79 | 22.32 | 1.58M |