25.32
+0.27(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.88 | 25.32 | 25.32 | 25.79 | 23.88 | 11.79M |
| February 12, 2026 | 24.55 | 25.05 | 25.05 | 25.5 | 24.06 | 11.29M |
| February 11, 2026 | 24.52 | 25 | 25 | 25.43 | 24.2 | 16.96M |
| February 10, 2026 | 26.55 | 24.5 | 24.5 | 26.7 | 24.5 | 20.01M |
| February 09, 2026 | 28.06 | 27.22 | 27.22 | 28.06 | 26 | 20.69M |
| February 06, 2026 | 26.1 | 28.06 | 28.06 | 28.35 | 25.2 | 24.21M |
| February 05, 2026 | 24.12 | 26.66 | 26.66 | 26.66 | 24.12 | 23.39M |
| February 04, 2026 | 25.6 | 25.23 | 25.23 | 26.32 | 24.28 | 30.59M |
| February 03, 2026 | 22.14 | 23.93 | 23.93 | 23.93 | 21.76 | 12.51M |
| February 02, 2026 | 20.31 | 21.75 | 21.75 | 22.33 | 20.31 | 20.98M |
| January 30, 2026 | 21.3 | 21.52 | 21.52 | 22.5 | 21.3 | 23.19M |
| January 29, 2026 | 22.41 | 21.07 | 21.07 | 23.33 | 20.8 | 27.28M |
| January 28, 2026 | 19.83 | 21.71 | 21.71 | 21.71 | 19.8 | 14.15M |
| January 27, 2026 | 20.07 | 19.74 | 19.74 | 20.49 | 19.47 | 11.94M |
| January 26, 2026 | 19.93 | 20.72 | 20.72 | 20.91 | 19.55 | 13.72M |
| January 23, 2026 | 19.31 | 19.5 | 19.5 | 20 | 19.26 | 7.43M |
| January 22, 2026 | 18.81 | 18.96 | 18.96 | 19.4 | 18.71 | 6.88M |
| January 21, 2026 | 18.6 | 19.05 | 19.05 | 19.26 | 18.6 | 9.13M |
| January 20, 2026 | 18 | 18.5 | 18.5 | 18.56 | 17.66 | 7.38M |
| January 19, 2026 | 17.72 | 17.92 | 17.92 | 18.28 | 17.6 | 4.79M |
| January 16, 2026 | 17.87 | 17.72 | 17.72 | 18.3 | 17.56 | 5.22M |
| January 15, 2026 | 17.1 | 17.82 | 17.82 | 17.89 | 17.1 | 5.55M |
| January 14, 2026 | 17.24 | 17.32 | 17.32 | 17.49 | 17.08 | 5.03M |
| January 13, 2026 | 17.39 | 17.32 | 17.32 | 17.53 | 17.19 | 5.23M |
| January 12, 2026 | 17.39 | 17.25 | 17.25 | 17.5 | 17.14 | 5M |
| January 09, 2026 | 17.29 | 17.3 | 17.3 | 17.5 | 17 | 4.43M |
| January 08, 2026 | 17.38 | 17.28 | 17.28 | 17.63 | 16.8 | 5.76M |
| January 07, 2026 | 17.61 | 17.61 | 17.61 | 17.93 | 17.3 | 7.31M |
| January 06, 2026 | 17.02 | 17.61 | 17.61 | 18.5 | 17.02 | 13.79M |
| January 05, 2026 | 16.42 | 17.02 | 17.02 | 17.02 | 16.29 | 8.24M |
| December 31, 2025 | 15.98 | 16.37 | 16.37 | 16.48 | 15.92 | 4.41M |
| December 30, 2025 | 15.8 | 15.96 | 15.96 | 16.11 | 15.79 | 2.31M |
| December 29, 2025 | 16.19 | 16.07 | 16.05 | 16.2 | 15.84 | 4.54M |
| December 26, 2025 | 16.26 | 16.18 | 16.18 | 16.4 | 16.12 | 2.43M |
| December 25, 2025 | 16.02 | 16.27 | 16.27 | 16.55 | 16.01 | 3.74M |
| December 24, 2025 | 16.08 | 16.12 | 16.12 | 16.16 | 15.8 | 4M |
| December 23, 2025 | 16.2 | 16.08 | 16.08 | 16.2 | 15.97 | 3.13M |
| December 22, 2025 | 16.2 | 16.09 | 16.09 | 16.29 | 15.95 | 3.69M |
| December 19, 2025 | 15.81 | 16.18 | 16.18 | 16.28 | 15.69 | 5.56M |
| December 18, 2025 | 15.52 | 15.78 | 15.78 | 15.8 | 15.44 | 4.4M |
| December 17, 2025 | 15.48 | 15.48 | 15.48 | 15.58 | 15.29 | 4.51M |
| December 16, 2025 | 15.3 | 15.42 | 15.42 | 15.5 | 15.2 | 4.19M |
| December 15, 2025 | 14.93 | 15.25 | 15.25 | 15.3 | 14.89 | 4.16M |
| December 12, 2025 | 15.1 | 14.98 | 14.98 | 15.13 | 14.71 | 4.28M |
| December 11, 2025 | 15.03 | 14.83 | 14.83 | 15.05 | 14.78 | 2.7M |
| December 10, 2025 | 15.01 | 14.96 | 14.96 | 15.19 | 14.94 | 3.18M |
| December 09, 2025 | 15.05 | 15 | 15 | 15.19 | 14.97 | 3.06M |
| December 08, 2025 | 15.32 | 15.19 | 15.19 | 15.34 | 15.05 | 3.83M |
| December 05, 2025 | 15.45 | 15.29 | 15.29 | 15.45 | 15.14 | 3.47M |
| December 04, 2025 | 15.38 | 15.29 | 15.29 | 15.58 | 15.17 | 3.85M |
| December 03, 2025 | 15.56 | 15.47 | 15.47 | 15.62 | 15.4 | 3.2M |
| December 02, 2025 | 15.18 | 15.56 | 15.56 | 15.73 | 15.1 | 5.62M |
| December 01, 2025 | 15.51 | 15.29 | 15.29 | 15.78 | 15.2 | 7.27M |
| November 28, 2025 | 15.43 | 15.51 | 15.51 | 15.58 | 15.3 | 3.35M |
| November 27, 2025 | 15.45 | 15.39 | 15.39 | 15.56 | 15.31 | 4.44M |
| November 26, 2025 | 15.22 | 15.33 | 15.33 | 15.48 | 15.22 | 6.52M |
| November 25, 2025 | 14.87 | 15.22 | 15.22 | 15.49 | 14.8 | 8.36M |
| November 24, 2025 | 14.44 | 14.78 | 14.78 | 14.89 | 14.3 | 4.02M |
| November 21, 2025 | 14.55 | 14.45 | 14.45 | 14.75 | 14.4 | 3.56M |
| November 20, 2025 | 14.61 | 14.57 | 14.57 | 14.71 | 14.5 | 2.44M |