32.38
+0.89(+2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.25 | 32.38 | 32.38 | 33 | 31.02 | 30.04M |
| February 12, 2026 | 30.98 | 31.49 | 31.49 | 31.89 | 30.7 | 23.96M |
| February 11, 2026 | 28.42 | 31.01 | 31.01 | 31.25 | 28.36 | 27.9M |
| February 10, 2026 | 28.18 | 28.43 | 28.43 | 28.98 | 27.64 | 11.33M |
| February 09, 2026 | 28.08 | 28.26 | 28.26 | 28.74 | 27.99 | 13.59M |
| February 06, 2026 | 25.63 | 27.57 | 27.57 | 28.1 | 25.21 | 23.22M |
| February 05, 2026 | 27.63 | 26.09 | 26.09 | 27.63 | 25.56 | 19.99M |
| February 04, 2026 | 29.23 | 27.75 | 27.75 | 29.23 | 27.58 | 16.67M |
| February 03, 2026 | 27.11 | 28.69 | 28.69 | 29 | 27.11 | 26.27M |
| February 02, 2026 | 25.41 | 26.74 | 26.74 | 27.93 | 25.41 | 34.47M |
| January 30, 2026 | 27.75 | 26.8 | 26.8 | 27.99 | 26.23 | 32.47M |
| January 29, 2026 | 30.89 | 29.14 | 29.14 | 31.28 | 28.42 | 38.41M |
| January 28, 2026 | 29.71 | 30.88 | 30.88 | 31.33 | 28.18 | 47.68M |
| January 27, 2026 | 31 | 29.68 | 29.68 | 31.25 | 29.1 | 46.65M |
| January 26, 2026 | 30.37 | 32.33 | 32.33 | 32.63 | 29.74 | 53.07M |
| January 23, 2026 | 27.79 | 29.66 | 29.66 | 30.17 | 27.51 | 40.35M |
| January 22, 2026 | 27.99 | 27.44 | 27.44 | 28.8 | 27.32 | 33.97M |
| January 21, 2026 | 25.06 | 27.92 | 27.92 | 27.92 | 25.06 | 40.56M |
| January 20, 2026 | 25.89 | 25.38 | 25.38 | 26.55 | 24.54 | 19.38M |
| January 19, 2026 | 24.52 | 25.36 | 25.36 | 25.8 | 24.26 | 19.93M |
| January 16, 2026 | 25.41 | 24.7 | 24.7 | 26.08 | 24.62 | 25.13M |
| January 15, 2026 | 25.53 | 25.61 | 25.61 | 26.68 | 25.11 | 27.67M |
| January 14, 2026 | 27.9 | 26.37 | 26.37 | 28.05 | 25.56 | 47.9M |
| January 13, 2026 | 27.54 | 28.4 | 28.4 | 29.66 | 26.96 | 37.06M |
| January 12, 2026 | 28.59 | 27.81 | 27.81 | 29.51 | 27.23 | 29.53M |
| January 09, 2026 | 27.14 | 27.95 | 27.95 | 29.29 | 26.93 | 28M |
| January 08, 2026 | 27.89 | 27.82 | 27.82 | 29.3 | 27.5 | 22.14M |
| January 07, 2026 | 28.8 | 28.1 | 28.1 | 30 | 27.89 | 23.62M |
| January 06, 2026 | 30.01 | 28.97 | 28.97 | 30.29 | 28.45 | 28.9M |
| January 05, 2026 | 27.81 | 28.85 | 28.85 | 29.66 | 26.73 | 33.01M |
| December 31, 2025 | 27.39 | 27.8 | 27.8 | 29.2 | 27.16 | 28.24M |
| December 30, 2025 | 26 | 26.86 | 26.86 | 27.45 | 25.88 | 24.61M |
| December 29, 2025 | 29.05 | 26.32 | 26.32 | 29.05 | 26.23 | 39.99M |
| December 26, 2025 | 27.78 | 29.13 | 29.13 | 29.13 | 27.38 | 42.04M |
| December 25, 2025 | 26 | 26.48 | 26.48 | 26.78 | 25.33 | 29.34M |
| December 24, 2025 | 27.8 | 26.96 | 26.96 | 27.9 | 26.51 | 32.09M |
| December 23, 2025 | 26.52 | 27.88 | 27.88 | 28.38 | 25.8 | 39.25M |
| December 22, 2025 | 26.01 | 26.52 | 26.52 | 27.08 | 25.67 | 31.94M |
| December 19, 2025 | 24.25 | 25.55 | 25.55 | 26.19 | 23.5 | 35.88M |
| December 18, 2025 | 24.7 | 24.3 | 24.3 | 25.45 | 24.1 | 42.04M |
| December 17, 2025 | 24.4 | 25.34 | 25.34 | 25.34 | 23.88 | 55.97M |
| December 16, 2025 | 23.39 | 23.04 | 23.04 | 23.58 | 22 | 18.61M |
| December 15, 2025 | 23.09 | 23.33 | 23.33 | 23.87 | 22.65 | 19.65M |
| December 12, 2025 | 23.75 | 23.53 | 23.53 | 24.45 | 22.79 | 31.57M |
| December 11, 2025 | 23.7 | 23.39 | 23.39 | 24.41 | 23.35 | 23.45M |
| December 10, 2025 | 22.73 | 23.58 | 23.58 | 24.1 | 22.5 | 31.4M |
| December 09, 2025 | 22.69 | 22.61 | 22.61 | 23.23 | 22.17 | 22.16M |
| December 08, 2025 | 21.5 | 22.89 | 22.89 | 23.33 | 21.3 | 35.6M |
| December 05, 2025 | 22 | 21.76 | 21.76 | 22.52 | 21.5 | 25.41M |
| December 04, 2025 | 24.6 | 22.17 | 22.17 | 24.6 | 21.92 | 21.91M |
| December 03, 2025 | 24.22 | 22.37 | 22.37 | 24.42 | 22.1 | 45.52M |
| December 02, 2025 | 24.64 | 24.22 | 24.22 | 24.68 | 23.56 | 27.63M |
| December 01, 2025 | 26.88 | 24.72 | 24.72 | 26.88 | 24.4 | 40.93M |
| November 28, 2025 | 24.6 | 25.52 | 25.52 | 26.2 | 24.36 | 40.92M |
| November 27, 2025 | 25.08 | 24.16 | 24.16 | 25.2 | 24.13 | 35.54M |
| November 26, 2025 | 25.95 | 25.11 | 25.11 | 26.99 | 24 | 45.6M |
| November 25, 2025 | 23.99 | 25.47 | 25.47 | 25.94 | 23.22 | 66.4M |
| November 24, 2025 | 24.02 | 24.02 | 24.02 | 25 | 24.02 | 25.34M |
| November 21, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 3.95M |
| November 20, 2025 | 27.96 | 29.65 | 29.65 | 31.04 | 27.48 | 61.59M |