23.25
-0.73(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 23.8 | 23.25 | 23.25 | 24.02 | 23.25 | 4.36M |
| February 12, 2026 | 23.9 | 23.98 | 23.98 | 24.23 | 23.64 | 5.49M |
| February 11, 2026 | 23.85 | 24 | 24 | 24.57 | 23.85 | 4.73M |
| February 10, 2026 | 25.4 | 24.05 | 24.05 | 25.49 | 23.5 | 9.79M |
| February 09, 2026 | 25.5 | 25.4 | 25.4 | 26.26 | 25.1 | 8.19M |
| February 06, 2026 | 24.9 | 24.91 | 24.91 | 25.66 | 24.55 | 6.23M |
| February 05, 2026 | 26.71 | 25.42 | 25.42 | 27.03 | 25.28 | 11.05M |
| February 04, 2026 | 27 | 27.68 | 27.68 | 27.73 | 25.94 | 14.15M |
| February 03, 2026 | 26.28 | 27.38 | 27.38 | 27.6 | 25.48 | 13.77M |
| February 02, 2026 | 27.15 | 25.51 | 25.51 | 28.48 | 25.12 | 11.28M |
| January 30, 2026 | 27 | 26.38 | 26.38 | 27.62 | 25.29 | 12.44M |
| January 29, 2026 | 28 | 27.44 | 27.44 | 28.98 | 27.14 | 12.69M |
| January 28, 2026 | 29.09 | 28.28 | 28.28 | 29.43 | 27.77 | 14.89M |
| January 27, 2026 | 29.98 | 29.62 | 29.62 | 30.95 | 27.01 | 32.28M |
| January 26, 2026 | 28.8 | 31.09 | 31.09 | 31.09 | 28.49 | 27.36M |
| January 23, 2026 | 21 | 25.91 | 25.91 | 25.91 | 20.97 | 19.23M |
| January 22, 2026 | 21.5 | 21.59 | 21.59 | 22.05 | 21.4 | 5.59M |
| January 21, 2026 | 22.27 | 21.48 | 21.48 | 22.65 | 21.17 | 9.99M |
| January 20, 2026 | 23.65 | 22.8 | 22.8 | 24.1 | 22.17 | 9.12M |
| January 19, 2026 | 22.33 | 23.76 | 23.76 | 24.4 | 22.02 | 12.1M |
| January 16, 2026 | 22.24 | 22.2 | 22.2 | 22.5 | 21.87 | 6.2M |
| January 15, 2026 | 22.65 | 22.22 | 22.22 | 23.05 | 21.76 | 9.47M |
| January 14, 2026 | 23.46 | 23.07 | 23.07 | 24.16 | 22.5 | 15.1M |
| January 13, 2026 | 26.38 | 23.4 | 23.4 | 26.38 | 23.32 | 15.89M |
| January 12, 2026 | 23.8 | 26.8 | 26.8 | 27.8 | 23.8 | 20.39M |
| January 09, 2026 | 25 | 23.52 | 23.52 | 25.88 | 23.19 | 17.39M |
| January 08, 2026 | 23.8 | 25.16 | 25.16 | 25.16 | 22.96 | 18.02M |
| January 07, 2026 | 22.02 | 23.9 | 23.9 | 23.92 | 22.02 | 17.46M |
| January 06, 2026 | 22.5 | 22.45 | 22.45 | 22.65 | 21.3 | 13.89M |
| January 05, 2026 | 22.96 | 22.56 | 22.56 | 22.96 | 21.96 | 13.07M |
| December 31, 2025 | 22.02 | 22.51 | 22.51 | 22.88 | 21.48 | 17.51M |
| December 30, 2025 | 23.52 | 22.95 | 22.95 | 24.52 | 22.7 | 15.97M |
| December 29, 2025 | 25.06 | 23.8 | 23.8 | 25.7 | 23.55 | 17.78M |
| December 26, 2025 | 23.43 | 25.27 | 25.27 | 25.48 | 22.63 | 22.88M |
| December 25, 2025 | 24 | 23.43 | 23.43 | 24.47 | 22.69 | 22.91M |
| December 24, 2025 | 19.2 | 23.24 | 23.24 | 23.24 | 19.17 | 23.69M |
| December 23, 2025 | 20.35 | 19.37 | 19.37 | 20.65 | 19.2 | 16.76M |
| December 22, 2025 | 21.15 | 20.02 | 20.02 | 21.43 | 19.8 | 19.66M |
| December 19, 2025 | 22.6 | 22.01 | 22.01 | 23.97 | 21.1 | 22.72M |
| December 18, 2025 | 20.82 | 21.54 | 21.54 | 24.18 | 20.5 | 24.3M |
| December 17, 2025 | 21.91 | 21.05 | 21.05 | 22.6 | 20.52 | 18.95M |
| December 16, 2025 | 19.99 | 22.84 | 22.84 | 23.6 | 19.99 | 23.67M |
| December 15, 2025 | 18.3 | 20.1 | 20.1 | 21.1 | 18.29 | 18.38M |
| December 12, 2025 | 18.38 | 18.2 | 18.2 | 19.19 | 17.77 | 11.11M |
| December 11, 2025 | 19.9 | 18.01 | 18.01 | 19.9 | 17.84 | 11.23M |
| December 10, 2025 | 17.78 | 18.46 | 18.46 | 19.13 | 17.74 | 12.37M |
| December 09, 2025 | 18.23 | 17.79 | 17.79 | 18.6 | 17.4 | 11.63M |
| December 08, 2025 | 17.42 | 18.35 | 18.35 | 18.67 | 17.1 | 18.53M |
| December 05, 2025 | 15.1 | 17.51 | 17.51 | 17.51 | 14.85 | 14.1M |
| December 04, 2025 | 15.58 | 15.02 | 15.02 | 15.58 | 15 | 2.78M |
| December 03, 2025 | 15.65 | 15.57 | 15.57 | 15.93 | 15.35 | 3.06M |
| December 02, 2025 | 16.01 | 15.7 | 15.7 | 16.12 | 15.6 | 4.17M |
| December 01, 2025 | 15.98 | 15.89 | 15.89 | 16.79 | 15.83 | 5.64M |
| November 28, 2025 | 15.35 | 15.57 | 15.57 | 15.88 | 15.28 | 4.12M |
| November 27, 2025 | 15.03 | 15.34 | 15.34 | 15.56 | 14.88 | 2.91M |
| November 26, 2025 | 15.11 | 14.96 | 14.96 | 15.27 | 14.8 | 3.06M |
| November 25, 2025 | 14.95 | 15.11 | 15.11 | 15.29 | 14.85 | 3.92M |
| November 24, 2025 | 14.45 | 14.92 | 14.92 | 15.72 | 14.37 | 5.81M |
| November 21, 2025 | 14.7 | 14.34 | 14.34 | 15.38 | 14.32 | 5.04M |
| November 20, 2025 | 14.98 | 14.76 | 14.76 | 15.15 | 14.7 | 1.97M |