25.00
+0.11(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 24.62 | 25 | 25 | 25.16 | 24.6 | 894,817 |
| February 12, 2026 | 25.4 | 24.89 | 24.89 | 25.4 | 24.73 | 1.26M |
| February 11, 2026 | 25.38 | 25.37 | 25.37 | 25.59 | 25.15 | 513,478 |
| February 10, 2026 | 25.55 | 25.45 | 25.45 | 25.93 | 25.36 | 730,447 |
| February 09, 2026 | 25.5 | 25.46 | 25.46 | 25.74 | 25.2 | 1.09M |
| February 06, 2026 | 25.16 | 25.33 | 25.33 | 25.66 | 25 | 699,793 |
| February 05, 2026 | 25.61 | 25.21 | 25.21 | 25.77 | 25.19 | 888,228 |
| February 04, 2026 | 26.21 | 25.49 | 25.49 | 26.21 | 25.37 | 827,973 |
| February 03, 2026 | 25.91 | 26.05 | 26.05 | 26.21 | 25.77 | 758,427 |
| February 02, 2026 | 26.1 | 25.83 | 25.83 | 26.87 | 25.82 | 2.14M |
| January 30, 2026 | 25.02 | 26.23 | 26.23 | 26.55 | 24.9 | 3M |
| January 29, 2026 | 25.61 | 25.14 | 25.14 | 25.86 | 24.96 | 1.32M |
| January 28, 2026 | 25.9 | 25.61 | 25.61 | 26.01 | 25.48 | 1.24M |
| January 27, 2026 | 25.61 | 26.08 | 26.08 | 26.22 | 25.25 | 1.83M |
| January 26, 2026 | 26.2 | 25.95 | 25.95 | 26.36 | 25.69 | 1.34M |
| January 23, 2026 | 26.47 | 26.23 | 26.23 | 26.64 | 26.1 | 1.23M |
| January 22, 2026 | 26.94 | 26.5 | 26.5 | 26.94 | 26.28 | 1.07M |
| January 21, 2026 | 26.09 | 26.81 | 26.81 | 26.98 | 25.91 | 1.66M |
| January 20, 2026 | 26.41 | 26.16 | 26.16 | 26.41 | 25.8 | 1.35M |
| January 19, 2026 | 25.62 | 26.15 | 26.15 | 26.63 | 25.55 | 1.67M |
| January 16, 2026 | 26.4 | 25.63 | 25.63 | 26.56 | 25.63 | 1.24M |
| January 15, 2026 | 25.6 | 26.33 | 26.33 | 26.49 | 25.55 | 1.8M |
| January 14, 2026 | 25.3 | 25.75 | 25.75 | 26.33 | 25.2 | 2.36M |
| January 13, 2026 | 25.45 | 25.34 | 25.34 | 25.66 | 25 | 1.48M |
| January 12, 2026 | 24.45 | 25.29 | 25.29 | 25.43 | 24.45 | 1.84M |
| January 09, 2026 | 24.36 | 24.43 | 24.43 | 24.69 | 24.36 | 1.09M |
| January 08, 2026 | 24.29 | 24.35 | 24.35 | 24.5 | 24.21 | 673,843 |
| January 07, 2026 | 24.64 | 24.35 | 24.35 | 24.69 | 24.21 | 1.1M |
| January 06, 2026 | 24.45 | 24.7 | 24.7 | 25.14 | 24.3 | 1.26M |
| January 05, 2026 | 23.68 | 24.56 | 24.56 | 25.44 | 23.68 | 2.72M |
| December 31, 2025 | 23.75 | 23.68 | 23.68 | 23.8 | 23.17 | 560,690 |
| December 30, 2025 | 23.64 | 23.58 | 23.58 | 24.05 | 23.29 | 946,474 |
| December 29, 2025 | 23.63 | 23.58 | 23.58 | 23.84 | 23.39 | 508,122 |
| December 26, 2025 | 23.63 | 23.55 | 23.55 | 23.74 | 23.47 | 519,078 |
| December 25, 2025 | 23.66 | 23.54 | 23.54 | 23.69 | 23.41 | 574,777 |
| December 24, 2025 | 23.55 | 23.58 | 23.58 | 23.7 | 23.43 | 509,950 |
| December 23, 2025 | 23.4 | 23.55 | 23.55 | 23.84 | 23.3 | 599,482 |
| December 22, 2025 | 23.36 | 23.33 | 23.33 | 23.58 | 23.27 | 364,396 |
| December 19, 2025 | 23.26 | 23.36 | 23.36 | 23.49 | 23.22 | 356,447 |
| December 18, 2025 | 22.93 | 23.26 | 23.26 | 23.38 | 22.9 | 647,915 |
| December 17, 2025 | 22.8 | 22.93 | 22.93 | 22.94 | 22.46 | 271,851 |
| December 16, 2025 | 23.12 | 22.73 | 22.73 | 23.2 | 22.61 | 670,647 |
| December 15, 2025 | 23.04 | 23.12 | 23.12 | 23.16 | 22.78 | 398,086 |
| December 12, 2025 | 22.89 | 22.97 | 22.97 | 23.08 | 22.6 | 538,738 |
| December 11, 2025 | 22.75 | 22.8 | 22.8 | 22.95 | 22.7 | 494,315 |
| December 10, 2025 | 23.06 | 22.98 | 22.98 | 23.14 | 22.62 | 637,045 |
| December 09, 2025 | 23.78 | 23.06 | 23.06 | 23.88 | 23.05 | 851,806 |
| December 08, 2025 | 23.5 | 23.9 | 23.9 | 23.92 | 23.31 | 970,325 |
| December 05, 2025 | 24.55 | 23.65 | 23.65 | 24.55 | 23.02 | 1.49M |
| December 04, 2025 | 23.2 | 22.91 | 22.91 | 23.39 | 22.76 | 635,154 |
| December 03, 2025 | 23.22 | 23.2 | 23.2 | 23.34 | 23.1 | 466,283 |
| December 02, 2025 | 23.38 | 23.11 | 23.11 | 23.49 | 23.06 | 447,880 |
| December 01, 2025 | 23.35 | 23.38 | 23.38 | 23.85 | 23.21 | 847,707 |
| November 28, 2025 | 22.99 | 23.15 | 23.15 | 23.19 | 22.61 | 548,632 |
| November 27, 2025 | 22.58 | 22.85 | 22.85 | 23.12 | 22.57 | 533,577 |
| November 26, 2025 | 22.98 | 22.55 | 22.55 | 23.14 | 22.52 | 798,682 |
| November 25, 2025 | 22.87 | 22.97 | 22.97 | 23.45 | 22.87 | 604,714 |
| November 24, 2025 | 23.03 | 22.87 | 22.87 | 23.03 | 22.43 | 798,236 |
| November 21, 2025 | 23.74 | 22.59 | 22.59 | 23.74 | 22.52 | 1.13M |
| November 20, 2025 | 24.19 | 23.6 | 23.6 | 24.29 | 23.6 | 1.04M |