32.29
+2.94(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.02 | 32.29 | 32.29 | 32.29 | 28.95 | 243.17M |
| February 12, 2026 | 28.6 | 29.35 | 29.35 | 29.66 | 28.43 | 72.72M |
| February 11, 2026 | 28.4 | 28.12 | 28.12 | 28.77 | 28.08 | 39.06M |
| February 10, 2026 | 28.47 | 28.69 | 28.69 | 29.09 | 28.34 | 55.59M |
| February 09, 2026 | 27.97 | 28.84 | 28.84 | 29.05 | 27.45 | 94.09M |
| February 06, 2026 | 27.02 | 27.19 | 27.19 | 27.71 | 26.75 | 54.71M |
| February 05, 2026 | 27.34 | 27.4 | 27.4 | 27.68 | 26.9 | 73.32M |
| February 04, 2026 | 29.21 | 28.35 | 28.35 | 29.3 | 27.9 | 98.16M |
| February 03, 2026 | 29.83 | 29.87 | 29.87 | 29.96 | 29.1 | 88.2M |
| February 02, 2026 | 31.07 | 29.24 | 29.24 | 31.14 | 29.24 | 141.15M |
| January 30, 2026 | 31.09 | 32.49 | 32.49 | 33.38 | 30.68 | 173.56M |
| January 29, 2026 | 32.65 | 31.09 | 31.09 | 33.13 | 30.79 | 123.35M |
| January 28, 2026 | 30.7 | 31.82 | 31.82 | 33.18 | 30.7 | 165.68M |
| January 27, 2026 | 29.16 | 30.28 | 30.28 | 30.55 | 28.5 | 119.68M |
| January 26, 2026 | 30.52 | 29.44 | 29.44 | 31.05 | 29.26 | 111.33M |
| January 23, 2026 | 31.1 | 30.57 | 30.57 | 31.36 | 30.23 | 143.66M |
| January 22, 2026 | 33.54 | 31.51 | 31.51 | 33.54 | 31 | 197.3M |
| January 21, 2026 | 31.38 | 32.64 | 32.64 | 33.74 | 31.3 | 187.07M |
| January 20, 2026 | 31 | 31.49 | 31.49 | 32 | 30.48 | 170.1M |
| January 19, 2026 | 30 | 31.34 | 31.34 | 32.66 | 29.85 | 240.27M |
| January 16, 2026 | 28.8 | 29.79 | 29.79 | 30.19 | 28.01 | 224.06M |
| January 15, 2026 | 26.6 | 28.1 | 28.1 | 28.43 | 26.35 | 156.46M |
| January 14, 2026 | 26.99 | 26.9 | 26.9 | 27.48 | 26.41 | 105.23M |
| January 13, 2026 | 27.5 | 26.7 | 26.7 | 27.96 | 26.59 | 105.13M |
| January 12, 2026 | 26.9 | 27.5 | 27.5 | 27.73 | 26.9 | 116.08M |
| January 09, 2026 | 26.4 | 26.79 | 26.79 | 27.35 | 26.21 | 100.62M |
| January 08, 2026 | 26.6 | 26.76 | 26.76 | 27.3 | 26.52 | 97.19M |
| January 07, 2026 | 27.91 | 26.75 | 26.75 | 28.07 | 26.51 | 143.85M |
| January 06, 2026 | 26.58 | 26.89 | 26.89 | 27.2 | 26.45 | 123.87M |
| January 05, 2026 | 25.76 | 26.35 | 26.35 | 26.86 | 25.71 | 131.26M |
| December 31, 2025 | 25.51 | 25.28 | 25.28 | 26.43 | 24.96 | 159.14M |
| December 30, 2025 | 24.4 | 24.48 | 24.48 | 24.86 | 24.27 | 42.94M |
| December 29, 2025 | 24.75 | 24.46 | 24.46 | 24.99 | 24.37 | 46.86M |
| December 26, 2025 | 24.7 | 24.76 | 24.76 | 25.1 | 24.56 | 57.83M |
| December 25, 2025 | 24.99 | 24.8 | 24.8 | 25.39 | 24.68 | 74.99M |
| December 24, 2025 | 24.5 | 24.93 | 24.93 | 24.93 | 24.34 | 77.86M |
| December 23, 2025 | 24.37 | 24.39 | 24.39 | 24.53 | 24.17 | 47.48M |
| December 22, 2025 | 23.97 | 24.38 | 24.38 | 24.59 | 23.9 | 68.57M |
| December 19, 2025 | 24.28 | 23.71 | 23.71 | 24.35 | 23.62 | 50.61M |
| December 18, 2025 | 23.42 | 23.86 | 23.86 | 24.36 | 23.4 | 51.23M |
| December 17, 2025 | 23.02 | 23.64 | 23.64 | 23.76 | 22.76 | 39.53M |
| December 16, 2025 | 23.61 | 23 | 23 | 23.67 | 22.81 | 35.42M |
| December 15, 2025 | 24 | 23.69 | 23.69 | 24.1 | 23.6 | 38.91M |
| December 12, 2025 | 23.81 | 24.35 | 24.35 | 24.64 | 23.6 | 54.33M |
| December 11, 2025 | 24.4 | 23.78 | 23.78 | 24.43 | 23.77 | 35.81M |
| December 10, 2025 | 24.31 | 24.24 | 24.24 | 24.35 | 23.68 | 54.99M |
| December 09, 2025 | 24.49 | 24.49 | 24.49 | 24.82 | 24.31 | 48.46M |
| December 08, 2025 | 24.03 | 24.59 | 24.59 | 24.79 | 24.03 | 63.89M |
| December 05, 2025 | 23.89 | 23.88 | 23.88 | 23.96 | 23.5 | 37.32M |
| December 04, 2025 | 23.26 | 23.92 | 23.92 | 23.99 | 23.26 | 32.47M |
| December 03, 2025 | 23.96 | 23.8 | 23.8 | 24.16 | 23.7 | 37.13M |
| December 02, 2025 | 24.37 | 23.98 | 23.98 | 24.38 | 23.9 | 48.22M |
| December 01, 2025 | 23.26 | 24.57 | 24.56 | 24.66 | 23.26 | 67.9M |
| November 28, 2025 | 23.26 | 23.89 | 23.89 | 23.94 | 23.23 | 49.07M |
| November 27, 2025 | 23.4 | 23.42 | 23.42 | 24.2 | 23.33 | 63.47M |
| November 26, 2025 | 23.15 | 23.4 | 23.4 | 23.71 | 23.1 | 42.41M |
| November 25, 2025 | 23.39 | 23.38 | 23.38 | 23.75 | 23.28 | 58.96M |
| November 24, 2025 | 22.84 | 23 | 23 | 23.13 | 22.59 | 43.72M |
| November 21, 2025 | 23.1 | 22.52 | 22.52 | 23.4 | 22.49 | 59.31M |
| November 20, 2025 | 24.27 | 23.6 | 23.6 | 24.39 | 23.59 | 39.95M |