27.83
-0.04(-0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.8 | 27.83 | 27.83 | 28.25 | 27.6 | 3.25M |
| February 12, 2026 | 27.64 | 27.87 | 27.87 | 27.99 | 27.61 | 2.66M |
| February 11, 2026 | 28.31 | 27.65 | 27.65 | 28.41 | 27.56 | 5.79M |
| February 10, 2026 | 28.28 | 28.21 | 28.21 | 28.68 | 28.15 | 3.76M |
| February 09, 2026 | 28.83 | 28.31 | 28.31 | 28.9 | 28.2 | 5.58M |
| February 06, 2026 | 28.5 | 28.5 | 28.5 | 28.86 | 28.04 | 4.3M |
| February 05, 2026 | 28.68 | 28.73 | 28.73 | 28.96 | 28.25 | 4.29M |
| February 04, 2026 | 28.72 | 28.81 | 28.81 | 29.8 | 28.66 | 7.46M |
| February 03, 2026 | 27.4 | 29 | 29 | 29.09 | 26.88 | 9.39M |
| February 02, 2026 | 28.43 | 27.1 | 27.1 | 28.47 | 26.92 | 5.9M |
| January 30, 2026 | 28.31 | 28.26 | 28.26 | 28.78 | 27.55 | 5.43M |
| January 29, 2026 | 27.71 | 28.36 | 28.36 | 28.88 | 27.6 | 8.21M |
| January 28, 2026 | 28.1 | 27.82 | 27.82 | 28.41 | 27.7 | 4.27M |
| January 27, 2026 | 27.95 | 28.1 | 28.1 | 28.31 | 27.16 | 6.5M |
| January 26, 2026 | 28.3 | 27.98 | 27.98 | 28.67 | 27.71 | 6.02M |
| January 23, 2026 | 28.25 | 28.44 | 28.44 | 28.48 | 28.04 | 7.41M |
| January 22, 2026 | 28.4 | 28.14 | 28.14 | 28.4 | 27.87 | 5.98M |
| January 21, 2026 | 27.62 | 28.06 | 28.06 | 28.5 | 27.41 | 6.5M |
| January 20, 2026 | 27.89 | 27.71 | 27.71 | 28.15 | 27.3 | 5.55M |
| January 19, 2026 | 27.18 | 28 | 28 | 28.2 | 26.86 | 11.26M |
| January 16, 2026 | 29.6 | 27.09 | 27.09 | 29.74 | 26.92 | 21.97M |
| January 15, 2026 | 30.09 | 29.54 | 29.54 | 30.3 | 29.31 | 6.31M |
| January 14, 2026 | 29.31 | 30.05 | 30.05 | 31.01 | 29.09 | 14.03M |
| January 13, 2026 | 27.77 | 29.28 | 29.28 | 30.14 | 27.77 | 12.5M |
| January 12, 2026 | 27.37 | 27.64 | 27.64 | 27.8 | 27.17 | 4.72M |
| January 09, 2026 | 26.9 | 27.31 | 27.31 | 27.36 | 26.76 | 4.71M |
| January 08, 2026 | 26.86 | 26.95 | 26.95 | 27.3 | 26.79 | 3.55M |
| January 07, 2026 | 26.63 | 26.83 | 26.83 | 27.22 | 26.43 | 4.38M |
| January 06, 2026 | 26.63 | 26.58 | 26.58 | 26.77 | 26.25 | 3.27M |
| January 05, 2026 | 25.97 | 26.54 | 26.54 | 26.55 | 25.58 | 3.81M |
| December 31, 2025 | 25.83 | 25.81 | 25.81 | 26.05 | 25.5 | 2.36M |
| December 30, 2025 | 25.8 | 25.82 | 25.82 | 26.13 | 25.68 | 1.85M |
| December 29, 2025 | 26.01 | 25.82 | 25.82 | 26.04 | 25.74 | 1.83M |
| December 26, 2025 | 26 | 26.01 | 26.01 | 26.28 | 25.94 | 2.14M |
| December 25, 2025 | 26 | 26.04 | 26.04 | 26.36 | 25.94 | 3.52M |
| December 24, 2025 | 25.26 | 25.93 | 25.93 | 26.1 | 25.23 | 2.9M |
| December 23, 2025 | 25.6 | 25.24 | 25.24 | 25.6 | 25.17 | 1.44M |
| December 22, 2025 | 25.11 | 25.46 | 25.46 | 25.55 | 25.06 | 2.17M |
| December 19, 2025 | 25.41 | 25.01 | 25.01 | 25.5 | 24.98 | 4.44M |
| December 18, 2025 | 25.7 | 25.08 | 25.08 | 25.88 | 25.07 | 2.87M |
| December 17, 2025 | 25.37 | 25.68 | 25.68 | 25.79 | 25.2 | 2.58M |
| December 16, 2025 | 25.62 | 25.31 | 25.31 | 25.63 | 25.14 | 2.38M |
| December 15, 2025 | 25.71 | 25.55 | 25.55 | 25.94 | 25.55 | 2.47M |
| December 12, 2025 | 25.9 | 25.73 | 25.73 | 26.1 | 25.68 | 3.16M |
| December 11, 2025 | 26.24 | 25.81 | 25.81 | 26.33 | 25.8 | 1.63M |
| December 10, 2025 | 26.26 | 26.04 | 26.04 | 26.26 | 25.86 | 1.29M |
| December 09, 2025 | 26.38 | 26.16 | 26.16 | 26.62 | 26.16 | 1.46M |
| December 08, 2025 | 26.36 | 26.36 | 26.36 | 26.82 | 26.23 | 2.43M |
| December 05, 2025 | 26 | 26.24 | 26.24 | 26.28 | 25.78 | 2.16M |
| December 04, 2025 | 26.03 | 25.98 | 25.98 | 26.37 | 25.86 | 2.14M |
| December 03, 2025 | 26.31 | 26.07 | 26.07 | 26.57 | 25.96 | 2.5M |
| December 02, 2025 | 26.92 | 26.39 | 26.39 | 27 | 26.36 | 2.54M |
| December 01, 2025 | 26.95 | 26.9 | 26.9 | 27.1 | 26.51 | 3.08M |
| November 28, 2025 | 26.83 | 26.98 | 26.98 | 27.06 | 26.73 | 1.71M |
| November 27, 2025 | 26.8 | 26.83 | 26.83 | 27.37 | 26.75 | 2.41M |
| November 26, 2025 | 27.01 | 26.88 | 26.88 | 27.4 | 26.8 | 2.38M |
| November 25, 2025 | 27.11 | 27 | 27 | 27.42 | 26.92 | 2.42M |
| November 24, 2025 | 26.83 | 26.98 | 26.98 | 27.27 | 26.73 | 2.27M |
| November 21, 2025 | 28.2 | 26.7 | 26.7 | 28.42 | 26.68 | 5.76M |
| November 20, 2025 | 28.87 | 28.38 | 28.38 | 29.11 | 28.37 | 3.69M |