27.00
-0.01(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27 | 27 | 27 | 27.4 | 26.86 | 627,230 |
| February 12, 2026 | 27.14 | 27.01 | 27.01 | 27.3 | 26.65 | 684,038 |
| February 11, 2026 | 27.14 | 27.14 | 27.14 | 27.3 | 26.8 | 721,604 |
| February 10, 2026 | 27.18 | 27.01 | 27.01 | 27.29 | 26.8 | 844,284 |
| February 09, 2026 | 26.77 | 27.18 | 27.18 | 27.19 | 26.64 | 974,816 |
| February 06, 2026 | 26.4 | 26.64 | 26.64 | 26.94 | 26.21 | 757,749 |
| February 05, 2026 | 26.84 | 26.58 | 26.58 | 26.98 | 26.44 | 679,985 |
| February 04, 2026 | 26.77 | 26.62 | 26.62 | 27.15 | 26.44 | 752,018 |
| February 03, 2026 | 26.45 | 26.76 | 26.76 | 26.97 | 26.3 | 965,670 |
| February 02, 2026 | 26.78 | 26.4 | 26.4 | 26.95 | 26.26 | 1.37M |
| January 30, 2026 | 26.16 | 26.25 | 26.25 | 26.41 | 25.72 | 1.07M |
| January 29, 2026 | 26.22 | 26.16 | 26.16 | 26.77 | 25.86 | 866,296 |
| January 28, 2026 | 26.63 | 26.5 | 26.5 | 26.85 | 26.23 | 836,643 |
| January 27, 2026 | 26.33 | 26.78 | 26.78 | 27.19 | 25.81 | 1.6M |
| January 26, 2026 | 27.28 | 26.33 | 26.33 | 27.33 | 26.03 | 1.25M |
| January 23, 2026 | 26.69 | 26.81 | 26.81 | 26.92 | 26.66 | 758,945 |
| January 22, 2026 | 26.64 | 26.72 | 26.72 | 26.9 | 26.4 | 777,147 |
| January 21, 2026 | 25.85 | 26.64 | 26.64 | 26.68 | 25.83 | 978,697 |
| January 20, 2026 | 26.14 | 26.03 | 26.03 | 26.47 | 25.7 | 988,006 |
| January 19, 2026 | 26 | 26.13 | 26.13 | 26.19 | 25.89 | 906,334 |
| January 16, 2026 | 25.45 | 25.74 | 25.74 | 25.9 | 25.29 | 1.08M |
| January 15, 2026 | 25 | 25.27 | 25.27 | 25.36 | 24.84 | 750,486 |
| January 14, 2026 | 25.12 | 25.02 | 25.02 | 25.54 | 24.58 | 1.14M |
| January 13, 2026 | 25.15 | 25.21 | 25.21 | 25.42 | 24.9 | 967,227 |
| January 12, 2026 | 24.93 | 25.15 | 25.15 | 25.17 | 24.75 | 1.03M |
| January 09, 2026 | 24.69 | 24.8 | 24.8 | 24.9 | 24.53 | 703,370 |
| January 08, 2026 | 24.34 | 24.57 | 24.57 | 24.7 | 24.22 | 864,313 |
| January 07, 2026 | 24.55 | 24.24 | 24.24 | 24.55 | 24.21 | 697,774 |
| January 06, 2026 | 24.52 | 24.47 | 24.47 | 25.09 | 24.38 | 804,001 |
| January 05, 2026 | 24.19 | 24.6 | 24.6 | 24.86 | 24.19 | 1.13M |
| December 31, 2025 | 24.32 | 24.32 | 24.32 | 24.46 | 23.69 | 826,358 |
| December 30, 2025 | 24.01 | 24.06 | 24.06 | 24.29 | 23.73 | 901,843 |
| December 29, 2025 | 23.75 | 24.03 | 24.03 | 24.05 | 23.58 | 545,267 |
| December 26, 2025 | 23.82 | 23.63 | 23.63 | 24.1 | 23.51 | 621,717 |
| December 25, 2025 | 23.71 | 23.75 | 23.75 | 23.87 | 23.49 | 502,415 |
| December 24, 2025 | 23.34 | 23.41 | 23.41 | 23.54 | 23.18 | 389,984 |
| December 23, 2025 | 23.56 | 23.44 | 23.44 | 23.73 | 22.95 | 510,496 |
| December 22, 2025 | 23.58 | 23.56 | 23.56 | 23.94 | 23.48 | 615,234 |
| December 19, 2025 | 23.02 | 23.58 | 23.58 | 23.66 | 22.98 | 727,553 |
| December 18, 2025 | 22.78 | 22.83 | 22.83 | 23.15 | 22.53 | 640,860 |
| December 17, 2025 | 22.67 | 22.8 | 22.8 | 22.89 | 22.22 | 624,521 |
| December 16, 2025 | 23.27 | 22.79 | 22.79 | 23.3 | 22.62 | 507,800 |
| December 15, 2025 | 23.24 | 23.19 | 23.19 | 23.48 | 22.82 | 721,926 |
| December 12, 2025 | 23.1 | 23.24 | 23.24 | 23.69 | 23.1 | 648,661 |
| December 11, 2025 | 24.07 | 23.38 | 23.38 | 24.17 | 23.38 | 1.06M |
| December 10, 2025 | 24.47 | 24.05 | 24.05 | 24.57 | 24.02 | 554,280 |
| December 09, 2025 | 24.55 | 24.64 | 24.64 | 25 | 24.33 | 681,534 |
| December 08, 2025 | 24.49 | 24.57 | 24.57 | 24.67 | 24.25 | 781,972 |
| December 05, 2025 | 23.97 | 24.24 | 24.24 | 24.35 | 23.61 | 875,073 |
| December 04, 2025 | 24.18 | 23.81 | 23.81 | 24.33 | 23.72 | 950,022 |
| December 03, 2025 | 24.28 | 23.99 | 23.99 | 24.45 | 23.8 | 669,363 |
| December 02, 2025 | 24.34 | 24.28 | 24.28 | 24.37 | 23.9 | 728,312 |
| December 01, 2025 | 24.78 | 24.34 | 24.34 | 24.78 | 24.24 | 834,523 |
| November 28, 2025 | 24.23 | 24.4 | 24.4 | 24.42 | 23.84 | 720,040 |
| November 27, 2025 | 23.65 | 24.17 | 24.17 | 24.18 | 23.65 | 666,951 |
| November 26, 2025 | 24.39 | 23.64 | 23.64 | 24.6 | 23.55 | 993,696 |
| November 25, 2025 | 24.01 | 24.27 | 24.27 | 24.82 | 24.01 | 882,704 |
| November 24, 2025 | 23.91 | 23.99 | 23.99 | 24.16 | 23.45 | 811,187 |
| November 21, 2025 | 24.78 | 23.67 | 23.67 | 25.07 | 23.4 | 1.15M |
| November 20, 2025 | 25.4 | 25.07 | 25.07 | 25.55 | 24.78 | 924,961 |