26.24
+0.45(+1.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 25.65 | 26.24 | 26.24 | 27.16 | 25.65 | 2.92M |
| February 12, 2026 | 25.6 | 25.79 | 25.79 | 26.66 | 25.16 | 2.82M |
| February 11, 2026 | 26.34 | 25.62 | 25.62 | 26.42 | 25.54 | 2.41M |
| February 10, 2026 | 26.35 | 26.21 | 26.21 | 26.39 | 25.9 | 1.5M |
| February 09, 2026 | 26.11 | 26.25 | 26.25 | 26.78 | 25.65 | 2.78M |
| February 06, 2026 | 25.14 | 25.63 | 25.63 | 25.96 | 25.08 | 1.52M |
| February 05, 2026 | 26.57 | 25.42 | 25.42 | 26.57 | 25.38 | 1.96M |
| February 04, 2026 | 25.95 | 26.5 | 26.5 | 27.1 | 25.73 | 2.83M |
| February 03, 2026 | 25.2 | 26.1 | 26.1 | 26.28 | 25.2 | 2.66M |
| February 02, 2026 | 25.4 | 25.16 | 25.16 | 25.88 | 24.84 | 1.99M |
| January 30, 2026 | 24.77 | 25.63 | 25.63 | 25.83 | 24.77 | 1.49M |
| January 29, 2026 | 26.14 | 25.3 | 25.3 | 26.17 | 25.2 | 1.56M |
| January 28, 2026 | 26.36 | 25.93 | 25.93 | 26.64 | 25.73 | 1.61M |
| January 27, 2026 | 26.02 | 26.37 | 26.37 | 26.6 | 25.1 | 2.3M |
| January 26, 2026 | 28.27 | 26.23 | 26.23 | 28.27 | 25.71 | 3.85M |
| January 23, 2026 | 26.93 | 27.97 | 27.97 | 28.41 | 26.93 | 3.71M |
| January 22, 2026 | 26.36 | 26.93 | 26.93 | 27.25 | 25.89 | 2.74M |
| January 21, 2026 | 25.43 | 26.3 | 26.3 | 26.43 | 24.8 | 2.8M |
| January 20, 2026 | 25.75 | 25.31 | 25.31 | 25.83 | 24.87 | 2.65M |
| January 19, 2026 | 25.97 | 25.63 | 25.63 | 26.3 | 25.31 | 1.53M |
| January 16, 2026 | 25.66 | 25.8 | 25.8 | 26.6 | 25.25 | 1.52M |
| January 15, 2026 | 25.13 | 25.66 | 25.66 | 26.06 | 25 | 2.12M |
| January 14, 2026 | 26.47 | 25.53 | 25.53 | 26.56 | 25.25 | 3.67M |
| January 13, 2026 | 27.48 | 26.34 | 26.34 | 28.05 | 26.32 | 4.2M |
| January 12, 2026 | 27.77 | 27.5 | 27.5 | 28.42 | 26.02 | 7.14M |
| January 09, 2026 | 26.76 | 27.39 | 27.39 | 27.49 | 26.35 | 3.81M |
| January 08, 2026 | 24.97 | 26.69 | 26.69 | 27.44 | 24.73 | 4.45M |
| January 07, 2026 | 23.39 | 24.98 | 24.98 | 25.39 | 23.37 | 2.92M |
| January 06, 2026 | 23 | 23.43 | 23.43 | 23.48 | 22.81 | 1.76M |
| January 05, 2026 | 23.22 | 23 | 23 | 23.65 | 22.93 | 1.88M |
| December 31, 2025 | 23 | 23.24 | 23.24 | 23.35 | 22.67 | 1.44M |
| December 30, 2025 | 22.2 | 23.02 | 23.02 | 23.34 | 22.2 | 2.14M |
| December 29, 2025 | 22.22 | 22.48 | 22.48 | 22.66 | 21.81 | 1.55M |
| December 26, 2025 | 22 | 22.22 | 22.22 | 22.33 | 21.74 | 1.49M |
| December 25, 2025 | 21.82 | 22.05 | 22.05 | 22.07 | 21.44 | 1.13M |
| December 24, 2025 | 21.48 | 21.82 | 21.82 | 21.9 | 21.21 | 1.38M |
| December 23, 2025 | 21.23 | 21.48 | 21.48 | 21.64 | 21.1 | 1.2M |
| December 22, 2025 | 21.3 | 21.23 | 21.23 | 21.8 | 21.12 | 1.25M |
| December 19, 2025 | 21.23 | 21.47 | 21.47 | 21.76 | 21 | 1.54M |
| December 18, 2025 | 20.1 | 21.15 | 21.15 | 21.46 | 20.1 | 1.96M |
| December 17, 2025 | 20.08 | 20.44 | 20.44 | 20.99 | 19.88 | 1.51M |
| December 16, 2025 | 20.22 | 20.26 | 20.26 | 20.72 | 20.02 | 1.22M |
| December 15, 2025 | 20.13 | 20.43 | 20.43 | 21.22 | 20.13 | 1.97M |
| December 12, 2025 | 20.35 | 20.23 | 20.23 | 20.55 | 20.13 | 1.19M |
| December 11, 2025 | 20.88 | 20.27 | 20.27 | 21.3 | 20.11 | 1.76M |
| December 10, 2025 | 21.51 | 20.99 | 20.99 | 21.54 | 20.93 | 1.18M |
| December 09, 2025 | 22.28 | 21.51 | 21.51 | 22.28 | 21.5 | 1.63M |
| December 08, 2025 | 21.32 | 22 | 22 | 22.4 | 20.9 | 3.09M |
| December 05, 2025 | 21.1 | 20.9 | 20.9 | 21.2 | 20.7 | 1.89M |
| December 04, 2025 | 21.56 | 21.15 | 21.15 | 21.76 | 21.05 | 2.06M |
| December 03, 2025 | 22.15 | 21.57 | 21.57 | 22.3 | 21.41 | 1.68M |
| December 02, 2025 | 21.81 | 22.04 | 22.04 | 22.26 | 21.28 | 2.66M |
| December 01, 2025 | 22.99 | 21.75 | 21.75 | 23.3 | 21.46 | 3.62M |
| November 28, 2025 | 22.2 | 22.9 | 22.9 | 23.19 | 22.07 | 3M |
| November 27, 2025 | 21.32 | 22.25 | 22.25 | 22.99 | 21.01 | 4.34M |
| November 26, 2025 | 20.71 | 21.24 | 21.24 | 21.68 | 20.33 | 3.87M |
| November 25, 2025 | 20.77 | 20.78 | 20.78 | 21.86 | 20.36 | 6.19M |
| November 24, 2025 | 18.91 | 20.53 | 20.53 | 21.86 | 17.82 | 10.86M |
| November 21, 2025 | 23.58 | 22.21 | 22.21 | 23.77 | 22.06 | 3.37M |
| November 20, 2025 | 24.22 | 23.8 | 23.8 | 24.62 | 23.73 | 2.25M |