27.40
+0.41(+1.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.7 | 27.4 | 27.4 | 27.58 | 26.7 | 1.41M |
| February 12, 2026 | 26.9 | 26.99 | 26.99 | 27.34 | 26.6 | 1.25M |
| February 11, 2026 | 27.27 | 26.9 | 26.9 | 27.63 | 26.85 | 806,892 |
| February 10, 2026 | 27.21 | 27.22 | 27.22 | 27.36 | 26.86 | 1.1M |
| February 09, 2026 | 27.71 | 27.35 | 27.35 | 27.71 | 26.43 | 1.67M |
| February 06, 2026 | 27.01 | 26.86 | 26.86 | 27.39 | 26.5 | 1.64M |
| February 05, 2026 | 26.3 | 27.07 | 27.07 | 27.55 | 25.91 | 2.26M |
| February 04, 2026 | 26.83 | 26.36 | 26.36 | 26.83 | 25.88 | 1.7M |
| February 03, 2026 | 26.67 | 26.83 | 26.83 | 26.84 | 25.96 | 2.06M |
| February 02, 2026 | 26.16 | 26.14 | 26.14 | 26.73 | 25.91 | 2.8M |
| January 30, 2026 | 26.34 | 26.35 | 26.35 | 26.98 | 25.85 | 3.51M |
| January 29, 2026 | 27.36 | 26.6 | 26.6 | 27.53 | 26.3 | 2.38M |
| January 28, 2026 | 27.84 | 27.39 | 27.39 | 28.22 | 27.11 | 1.88M |
| January 27, 2026 | 28.46 | 28.08 | 28.08 | 28.46 | 27.09 | 2.58M |
| January 26, 2026 | 29.34 | 28.03 | 28.03 | 29.63 | 27.64 | 2.85M |
| January 23, 2026 | 29.21 | 29.2 | 29.2 | 29.67 | 28.55 | 2.87M |
| January 22, 2026 | 29.15 | 29 | 29 | 29.75 | 28.34 | 2.23M |
| January 21, 2026 | 27.95 | 28.61 | 28.61 | 28.85 | 27.68 | 3.24M |
| January 20, 2026 | 29.11 | 28.04 | 28.04 | 29.55 | 27.62 | 3.83M |
| January 19, 2026 | 29.75 | 29.4 | 29.4 | 30.33 | 29.19 | 2.67M |
| January 16, 2026 | 29.67 | 29.73 | 29.73 | 30.78 | 28.91 | 3.24M |
| January 15, 2026 | 29.5 | 29.76 | 29.76 | 30.03 | 28.69 | 3.49M |
| January 14, 2026 | 28.35 | 30.01 | 30.01 | 31.2 | 28.35 | 6.33M |
| January 13, 2026 | 29.64 | 28.72 | 28.72 | 29.64 | 28.3 | 3.39M |
| January 12, 2026 | 28.6 | 29.49 | 29.49 | 29.98 | 27.77 | 5.55M |
| January 09, 2026 | 27.5 | 28.9 | 28.9 | 28.9 | 27.22 | 3.36M |
| January 08, 2026 | 26.68 | 27.45 | 27.45 | 27.66 | 26.49 | 2.98M |
| January 07, 2026 | 25.31 | 26.8 | 26.8 | 27.17 | 25.31 | 3.58M |
| January 06, 2026 | 26 | 25.65 | 25.65 | 26.18 | 25.35 | 2.37M |
| January 05, 2026 | 25.05 | 25.75 | 25.75 | 26.08 | 24.61 | 2.63M |
| December 31, 2025 | 24.93 | 25.05 | 25.05 | 25.35 | 24.51 | 2.13M |
| December 30, 2025 | 24.38 | 25.03 | 25.03 | 26.33 | 23.84 | 3.61M |
| December 29, 2025 | 24.15 | 24.16 | 24.16 | 24.26 | 23.76 | 1.19M |
| December 26, 2025 | 24.39 | 24.09 | 24.09 | 24.39 | 23.96 | 1.51M |
| December 25, 2025 | 24.05 | 24 | 24 | 24.46 | 23.85 | 1.22M |
| December 24, 2025 | 23.32 | 23.92 | 23.92 | 24.17 | 23.32 | 1.28M |
| December 23, 2025 | 24 | 23.55 | 23.55 | 24 | 23.41 | 1.23M |
| December 22, 2025 | 23.87 | 23.8 | 23.8 | 24.08 | 23.5 | 1.73M |
| December 19, 2025 | 24 | 23.6 | 23.6 | 24.05 | 23.52 | 1.65M |
| December 18, 2025 | 23.55 | 23.42 | 23.42 | 24.2 | 23.15 | 1.92M |
| December 17, 2025 | 23.25 | 23.62 | 23.62 | 23.62 | 22.53 | 2.82M |
| December 16, 2025 | 25.33 | 23.64 | 23.64 | 25.33 | 23.08 | 4.58M |
| December 15, 2025 | 23.06 | 25.4 | 25.4 | 25.47 | 22.53 | 6.27M |
| December 12, 2025 | 22.25 | 22.68 | 22.68 | 23.17 | 22.09 | 1.14M |
| December 11, 2025 | 22.47 | 22.37 | 22.37 | 22.67 | 22.23 | 768,429 |
| December 10, 2025 | 23.01 | 22.53 | 22.53 | 23.01 | 22.31 | 927,867 |
| December 09, 2025 | 22.62 | 23.01 | 23.01 | 23.4 | 22.48 | 2.29M |
| December 08, 2025 | 22.43 | 22.51 | 22.51 | 22.88 | 22.43 | 1.24M |
| December 05, 2025 | 22.74 | 22.43 | 22.43 | 22.74 | 21.89 | 972,018 |
| December 04, 2025 | 22.34 | 22.42 | 22.42 | 22.8 | 22.3 | 867,151 |
| December 03, 2025 | 22.75 | 22.34 | 22.34 | 22.75 | 22.26 | 638,499 |
| December 02, 2025 | 23.35 | 22.72 | 22.72 | 23.48 | 22.3 | 1.36M |
| December 01, 2025 | 22.57 | 22.64 | 22.64 | 23.12 | 22.53 | 1.03M |
| November 28, 2025 | 22.32 | 22.53 | 22.53 | 22.63 | 22.08 | 712,300 |
| November 27, 2025 | 22.33 | 22.22 | 22.22 | 22.46 | 22.1 | 669,874 |
| November 26, 2025 | 22.37 | 22.22 | 22.22 | 22.47 | 22.1 | 859,361 |
| November 25, 2025 | 22.68 | 22.26 | 22.26 | 22.79 | 22.25 | 1.02M |
| November 24, 2025 | 21.66 | 22.3 | 22.3 | 22.5 | 21.55 | 1.52M |
| November 21, 2025 | 22.6 | 21.49 | 21.49 | 22.72 | 21.49 | 1.58M |
| November 20, 2025 | 22.9 | 22.56 | 22.56 | 23.07 | 22.45 | 1.29M |