24.86
-0.7(-2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.32 | 24.86 | 24.86 | 26.55 | 24.85 | 20.89M |
| February 12, 2026 | 24.58 | 25.56 | 25.56 | 26.59 | 24.45 | 34.72M |
| February 11, 2026 | 24.58 | 24.94 | 24.94 | 25.08 | 24.16 | 20.77M |
| February 10, 2026 | 25.41 | 24.86 | 24.86 | 25.68 | 24.55 | 24.61M |
| February 09, 2026 | 25.9 | 25.6 | 25.6 | 26.09 | 24.42 | 29.11M |
| February 06, 2026 | 25.99 | 25 | 25 | 26.35 | 24.36 | 24.63M |
| February 05, 2026 | 25.7 | 26.6 | 26.6 | 27.2 | 25.4 | 22.23M |
| February 04, 2026 | 28.68 | 26.61 | 26.61 | 29.18 | 25.8 | 32.12M |
| February 03, 2026 | 28.5 | 29.36 | 29.36 | 30.39 | 28.08 | 39.49M |
| February 02, 2026 | 28.04 | 27.42 | 27.42 | 29.68 | 27.38 | 37.24M |
| January 30, 2026 | 28.42 | 29.4 | 29.4 | 29.83 | 27.7 | 47.24M |
| January 29, 2026 | 24.88 | 28.41 | 28.41 | 30.42 | 24.78 | 54.45M |
| January 28, 2026 | 26.5 | 25.35 | 25.35 | 27.99 | 25.23 | 31.11M |
| January 27, 2026 | 25.62 | 26.17 | 26.17 | 26.73 | 24.72 | 24.75M |
| January 26, 2026 | 26.63 | 25.19 | 25.19 | 26.99 | 24 | 26.87M |
| January 23, 2026 | 25.09 | 26.62 | 26.62 | 27.36 | 24.65 | 33.48M |
| January 22, 2026 | 24.66 | 25.06 | 25.06 | 25.56 | 24.2 | 22.66M |
| January 21, 2026 | 25.35 | 24.65 | 24.65 | 26.47 | 24.1 | 29.35M |
| January 20, 2026 | 26.35 | 26.24 | 26.24 | 27.5 | 25.22 | 27.72M |
| January 19, 2026 | 25.3 | 25.78 | 25.78 | 27.75 | 25.1 | 34.6M |
| January 16, 2026 | 25.5 | 26.2 | 26.2 | 26.98 | 23.56 | 50.49M |
| January 15, 2026 | 30.96 | 27.36 | 27.36 | 30.99 | 27.36 | 32.77M |
| January 14, 2026 | 30.58 | 34.2 | 34.2 | 34.2 | 30.31 | 27.67M |
| January 13, 2026 | 26.93 | 28.5 | 28.5 | 29.38 | 25.31 | 78.16M |
| January 12, 2026 | 21.5 | 24.48 | 24.48 | 24.48 | 21.3 | 38.68M |
| January 09, 2026 | 17.98 | 20.4 | 20.4 | 20.5 | 17.86 | 39.67M |
| January 08, 2026 | 17.58 | 18.23 | 18.23 | 18.41 | 17.35 | 29.5M |
| January 07, 2026 | 17.35 | 17.61 | 17.61 | 17.91 | 17.22 | 24.75M |
| January 06, 2026 | 17.7 | 17.5 | 17.5 | 17.76 | 17.3 | 24.78M |
| January 05, 2026 | 16.77 | 17.7 | 17.7 | 18.02 | 16.62 | 38.74M |
| December 31, 2025 | 15.83 | 16.87 | 16.87 | 17.43 | 15.73 | 39.35M |
| December 30, 2025 | 15.56 | 15.82 | 15.82 | 16.32 | 15.53 | 20.54M |
| December 29, 2025 | 15.62 | 15.61 | 15.61 | 15.89 | 15.41 | 12.52M |
| December 26, 2025 | 15.6 | 15.68 | 15.68 | 16.18 | 15.35 | 19.25M |
| December 25, 2025 | 15.46 | 15.64 | 15.64 | 15.74 | 15.4 | 11.46M |
| December 24, 2025 | 15.25 | 15.53 | 15.53 | 15.59 | 15.24 | 7.9M |
| December 23, 2025 | 15.44 | 15.37 | 15.37 | 15.54 | 15.21 | 9.61M |
| December 22, 2025 | 15.55 | 15.43 | 15.43 | 15.78 | 15.41 | 10.2M |
| December 19, 2025 | 15.72 | 15.55 | 15.55 | 15.86 | 15.43 | 10.98M |
| December 18, 2025 | 15.59 | 15.64 | 15.64 | 16 | 15.49 | 12.15M |
| December 17, 2025 | 15.49 | 15.74 | 15.74 | 15.81 | 15.22 | 13.74M |
| December 16, 2025 | 16.22 | 15.48 | 15.48 | 16.37 | 15.41 | 13.45M |
| December 15, 2025 | 16.26 | 16.23 | 16.23 | 16.49 | 16.06 | 10.97M |
| December 12, 2025 | 16.5 | 16.6 | 16.6 | 16.76 | 16.36 | 14.63M |
| December 11, 2025 | 16.9 | 16.58 | 16.58 | 17.15 | 16.53 | 16.7M |
| December 10, 2025 | 17.07 | 16.93 | 16.93 | 17.29 | 16.8 | 15.55M |
| December 09, 2025 | 17.56 | 17.01 | 17.01 | 17.62 | 16.95 | 23.6M |
| December 08, 2025 | 17.33 | 17.83 | 17.83 | 17.89 | 17.21 | 27.28M |
| December 05, 2025 | 17.3 | 17.33 | 17.33 | 17.46 | 17.04 | 19.61M |
| December 04, 2025 | 17.7 | 17.35 | 17.35 | 17.81 | 17.3 | 16.39M |
| December 03, 2025 | 18.65 | 17.82 | 17.82 | 18.8 | 17.63 | 26.17M |
| December 02, 2025 | 18.4 | 18.36 | 18.36 | 18.71 | 18 | 25.27M |
| December 01, 2025 | 18.8 | 18.76 | 18.76 | 19.45 | 18.5 | 32.77M |
| November 28, 2025 | 20.3 | 19.24 | 19.24 | 20.6 | 19.07 | 45.39M |
| November 27, 2025 | 20.9 | 19.9 | 19.9 | 20.99 | 19.8 | 50.63M |
| November 26, 2025 | 20.09 | 20.95 | 20.95 | 22.99 | 20.09 | 67.05M |
| November 25, 2025 | 19.8 | 20.14 | 20.14 | 21.75 | 19.47 | 80.77M |
| November 24, 2025 | 17.05 | 19.86 | 19.86 | 19.86 | 16.17 | 66.16M |
| November 21, 2025 | 16.32 | 16.55 | 16.55 | 17.3 | 15.94 | 48.08M |
| November 20, 2025 | 17.1 | 16.35 | 16.35 | 17.15 | 16.01 | 39.32M |