25.55
+0.6(+2.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.38 | 25.55 | 25.55 | 27.3 | 25.32 | 5.42M |
| February 12, 2026 | 25.23 | 24.95 | 24.95 | 25.78 | 24.65 | 3.18M |
| February 11, 2026 | 26.32 | 25.2 | 25.2 | 26.7 | 25.16 | 4.16M |
| February 10, 2026 | 25.8 | 26.46 | 26.46 | 27.98 | 24.88 | 7.3M |
| February 09, 2026 | 24.26 | 24.78 | 24.78 | 24.78 | 24.22 | 1.62M |
| February 06, 2026 | 23.74 | 23.9 | 23.9 | 24.2 | 23.5 | 1.65M |
| February 05, 2026 | 23.82 | 23.9 | 23.9 | 24.18 | 23.69 | 1.63M |
| February 04, 2026 | 24.39 | 23.69 | 23.69 | 24.6 | 23.6 | 1.92M |
| February 03, 2026 | 24.2 | 24.26 | 24.26 | 24.33 | 23.74 | 2.41M |
| February 02, 2026 | 24.43 | 24 | 24 | 25.14 | 23.89 | 2.88M |
| January 30, 2026 | 24.63 | 24.18 | 24.18 | 24.63 | 23.94 | 2.62M |
| January 29, 2026 | 24.83 | 24.23 | 24.23 | 25.64 | 24 | 3.17M |
| January 28, 2026 | 25.69 | 24.7 | 24.7 | 25.87 | 24.64 | 2.63M |
| January 27, 2026 | 25.89 | 25.65 | 25.65 | 26.11 | 24.55 | 2.96M |
| January 26, 2026 | 26.8 | 25.99 | 25.99 | 26.8 | 25.7 | 2.48M |
| January 23, 2026 | 26.1 | 26.41 | 26.41 | 27 | 26.05 | 1.99M |
| January 22, 2026 | 26.26 | 26.57 | 26.57 | 26.79 | 26.1 | 1.66M |
| January 21, 2026 | 26.23 | 26.26 | 26.26 | 26.4 | 25.97 | 1.5M |
| January 20, 2026 | 26.26 | 26.29 | 26.29 | 27.11 | 25.99 | 2.59M |
| January 19, 2026 | 26.26 | 26.18 | 26.18 | 26.83 | 26 | 2.01M |
| January 16, 2026 | 26.48 | 26 | 26 | 26.59 | 25.76 | 2.1M |
| January 15, 2026 | 26.65 | 26.5 | 26.5 | 26.83 | 25.98 | 2.81M |
| January 14, 2026 | 26.32 | 26.46 | 26.46 | 27.61 | 26 | 4.16M |
| January 13, 2026 | 26.6 | 26.08 | 26.08 | 26.96 | 25.95 | 2.72M |
| January 12, 2026 | 25.82 | 26.45 | 26.45 | 26.45 | 25.2 | 3.69M |
| January 09, 2026 | 24.92 | 25.64 | 25.64 | 25.88 | 24.71 | 2.59M |
| January 08, 2026 | 24.15 | 24.69 | 24.69 | 24.97 | 24.03 | 2.15M |
| January 07, 2026 | 24.08 | 24.2 | 24.2 | 24.48 | 23.5 | 1.89M |
| January 06, 2026 | 24.22 | 23.92 | 23.92 | 24.44 | 23.84 | 1.47M |
| January 05, 2026 | 23.23 | 24.1 | 24.1 | 24.22 | 23.16 | 2.06M |
| December 31, 2025 | 23.2 | 23.13 | 23.13 | 23.32 | 22.73 | 1.42M |
| December 30, 2025 | 23.15 | 22.95 | 22.95 | 23.54 | 22.9 | 1.13M |
| December 29, 2025 | 23.22 | 23.26 | 23.26 | 23.44 | 23.02 | 972,553 |
| December 26, 2025 | 23.5 | 23.27 | 23.27 | 23.7 | 23.21 | 1.16M |
| December 25, 2025 | 23.63 | 23.45 | 23.45 | 23.88 | 23.3 | 1.2M |
| December 24, 2025 | 23.31 | 23.58 | 23.58 | 24.07 | 23.15 | 2.42M |
| December 23, 2025 | 24.49 | 24.19 | 24.19 | 25.9 | 23.78 | 3.25M |
| December 22, 2025 | 23.6 | 23.33 | 23.33 | 23.73 | 23.13 | 1.23M |
| December 19, 2025 | 23.2 | 23.4 | 23.4 | 23.5 | 23.05 | 1.12M |
| December 18, 2025 | 22.97 | 23.12 | 23.12 | 23.47 | 22.66 | 1.4M |
| December 17, 2025 | 22.3 | 22.75 | 22.75 | 22.78 | 22.03 | 1.55M |
| December 16, 2025 | 22.71 | 22.35 | 22.35 | 22.78 | 22.23 | 1.08M |
| December 15, 2025 | 23 | 22.67 | 22.67 | 23.26 | 22.41 | 1.83M |
| December 12, 2025 | 23.3 | 23.08 | 23.08 | 23.66 | 23.02 | 1.39M |
| December 11, 2025 | 24 | 23.3 | 23.3 | 24.29 | 23.2 | 2.45M |
| December 10, 2025 | 24.5 | 24.03 | 24.03 | 24.88 | 23.92 | 2.02M |
| December 09, 2025 | 25.6 | 24.58 | 24.58 | 25.96 | 24.58 | 2.16M |
| December 08, 2025 | 25.58 | 25.67 | 25.67 | 26.13 | 25.13 | 2M |
| December 05, 2025 | 24.92 | 25.13 | 25.13 | 25.26 | 24.41 | 1.84M |
| December 04, 2025 | 25.33 | 25.17 | 25.17 | 25.58 | 24.67 | 1.63M |
| December 03, 2025 | 26.01 | 25.1 | 25.1 | 26.05 | 24.6 | 3.04M |
| December 02, 2025 | 27.03 | 25.95 | 25.95 | 27.09 | 25.63 | 2.89M |
| December 01, 2025 | 29.02 | 26.77 | 26.77 | 29.02 | 26.6 | 4.8M |
| November 28, 2025 | 29.16 | 29.33 | 29.33 | 29.6 | 28.32 | 2.02M |
| November 27, 2025 | 29.06 | 29.45 | 29.45 | 29.63 | 28.75 | 2.4M |
| November 26, 2025 | 29.33 | 29.15 | 29.15 | 30.88 | 28.63 | 4.31M |
| November 25, 2025 | 28.41 | 28.98 | 28.98 | 29.47 | 28.03 | 2.79M |
| November 24, 2025 | 28.55 | 28.18 | 28.18 | 28.65 | 27.14 | 2.97M |
| November 21, 2025 | 27.67 | 27.58 | 27.58 | 29.53 | 27 | 3.37M |
| November 20, 2025 | 27.18 | 27.61 | 27.61 | 28.12 | 26.77 | 2.45M |