27.13
+1.19(+4.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.7 | 27.13 | 27.13 | 28.7 | 25.67 | 9.28M |
| February 12, 2026 | 24.89 | 25.94 | 25.94 | 26.06 | 24.78 | 4.71M |
| February 11, 2026 | 24.14 | 25 | 25 | 25.24 | 24.14 | 3.87M |
| February 10, 2026 | 24.55 | 24.4 | 24.4 | 24.79 | 24.26 | 3.11M |
| February 09, 2026 | 23.56 | 24.51 | 24.51 | 24.78 | 23.56 | 3.96M |
| February 06, 2026 | 23.98 | 23.59 | 23.59 | 24.09 | 23.5 | 3.09M |
| February 05, 2026 | 23.72 | 24 | 24 | 24.26 | 23.45 | 3.84M |
| February 04, 2026 | 23.99 | 23.62 | 23.62 | 24 | 23.37 | 3.44M |
| February 03, 2026 | 23.73 | 23.97 | 23.97 | 24.2 | 22.93 | 5.71M |
| February 02, 2026 | 24.19 | 23.36 | 23.36 | 24.25 | 23.31 | 4.58M |
| January 30, 2026 | 24.62 | 24.09 | 24.09 | 25.04 | 23.97 | 4.75M |
| January 29, 2026 | 24.99 | 24.49 | 24.49 | 25.1 | 24.48 | 3.88M |
| January 28, 2026 | 26.34 | 24.88 | 24.88 | 26.34 | 24.79 | 7.81M |
| January 27, 2026 | 26.39 | 26.33 | 26.33 | 26.69 | 25.41 | 6.67M |
| January 26, 2026 | 26.63 | 26.28 | 26.28 | 27.57 | 25.65 | 11.34M |
| January 23, 2026 | 25.8 | 26.11 | 26.11 | 26.58 | 25.3 | 5.66M |
| January 22, 2026 | 25.71 | 25.47 | 25.47 | 25.87 | 25.43 | 4.13M |
| January 21, 2026 | 25.85 | 25.76 | 25.76 | 25.99 | 25.5 | 4.03M |
| January 20, 2026 | 26.9 | 25.98 | 25.98 | 26.94 | 25.39 | 8.7M |
| January 19, 2026 | 26 | 27.03 | 27.03 | 27.9 | 26 | 15.55M |
| January 16, 2026 | 29.48 | 24.75 | 24.75 | 29.79 | 24.75 | 18.94M |
| January 15, 2026 | 29 | 29.19 | 29.19 | 29.73 | 28.88 | 3.86M |
| January 14, 2026 | 29.8 | 29.22 | 29.22 | 30.54 | 28.75 | 7.83M |
| January 13, 2026 | 30.03 | 29.93 | 29.93 | 31.68 | 29.89 | 9.11M |
| January 12, 2026 | 30.6 | 30.5 | 30.5 | 31.77 | 30.35 | 7.51M |
| January 09, 2026 | 29.33 | 31.02 | 31.02 | 31.3 | 28.51 | 11.06M |
| January 08, 2026 | 27.95 | 29.04 | 29.04 | 29.49 | 27.95 | 9.57M |
| January 07, 2026 | 27.65 | 27.86 | 27.86 | 28.08 | 27.25 | 5.29M |
| January 06, 2026 | 26.74 | 27.66 | 27.66 | 28.49 | 26.74 | 7.44M |
| January 05, 2026 | 25.25 | 26.64 | 26.64 | 27.1 | 24.88 | 8.27M |
| December 31, 2025 | 25 | 25.36 | 25.36 | 25.79 | 25 | 2.74M |
| December 30, 2025 | 25.27 | 25.32 | 25.32 | 26.35 | 24.89 | 4.33M |
| December 29, 2025 | 25.5 | 25.51 | 25.51 | 25.88 | 25.2 | 3.01M |
| December 26, 2025 | 25.25 | 25.65 | 25.65 | 25.93 | 24.93 | 4.3M |
| December 25, 2025 | 25.67 | 25.3 | 25.3 | 25.9 | 25.15 | 3.07M |
| December 24, 2025 | 25.49 | 25.64 | 25.64 | 26.17 | 25.43 | 3.92M |
| December 23, 2025 | 25.8 | 25.58 | 25.58 | 25.9 | 25.33 | 3.89M |
| December 22, 2025 | 25.1 | 25.94 | 25.94 | 26.36 | 25.1 | 4.4M |
| December 19, 2025 | 24.79 | 25.34 | 25.34 | 26.3 | 24.79 | 4.19M |
| December 18, 2025 | 25.5 | 24.8 | 24.8 | 25.55 | 24.78 | 2.59M |
| December 17, 2025 | 24.99 | 25.25 | 25.25 | 25.4 | 24.78 | 2.5M |
| December 16, 2025 | 25.96 | 25.06 | 25.06 | 26.04 | 24.98 | 3.48M |
| December 15, 2025 | 26.1 | 25.87 | 25.87 | 26.4 | 25.66 | 4.2M |
| December 12, 2025 | 26.22 | 26.23 | 26.23 | 26.23 | 25.22 | 4.58M |
| December 11, 2025 | 26 | 26 | 26 | 26.85 | 25.57 | 5.04M |
| December 10, 2025 | 26.49 | 26.04 | 26.04 | 26.58 | 25.88 | 4.37M |
| December 09, 2025 | 27.6 | 26.6 | 26.6 | 28.15 | 26.54 | 5.18M |
| December 08, 2025 | 27.3 | 27.56 | 27.56 | 28.56 | 26.99 | 7.9M |
| December 05, 2025 | 27.95 | 27.39 | 27.39 | 29.12 | 26.75 | 10.85M |
| December 04, 2025 | 24.3 | 27.99 | 27.99 | 27.99 | 24.3 | 13.51M |
| December 03, 2025 | 24.84 | 24.6 | 24.6 | 25.1 | 24 | 4.91M |
| December 02, 2025 | 25.62 | 24.86 | 24.86 | 25.72 | 24.7 | 4.4M |
| December 01, 2025 | 25.88 | 25.62 | 25.62 | 25.94 | 25 | 6.02M |
| November 28, 2025 | 25.51 | 25.8 | 25.8 | 25.87 | 24.97 | 7.44M |
| November 27, 2025 | 24.38 | 25.49 | 25.49 | 26.18 | 24.38 | 10.33M |
| November 26, 2025 | 23.51 | 24.28 | 24.28 | 24.97 | 23.2 | 8.29M |
| November 25, 2025 | 22.89 | 23.25 | 23.25 | 24.09 | 22.77 | 5.08M |
| November 24, 2025 | 21.51 | 22.72 | 22.72 | 23.06 | 21.32 | 6.38M |
| November 21, 2025 | 22.55 | 21.51 | 21.51 | 22.63 | 21.49 | 4.37M |
| November 20, 2025 | 22.7 | 22.8 | 22.8 | 22.99 | 22.47 | 2.28M |