39.37
-0.06(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 39.5 | 39.37 | 39.37 | 40.26 | 38.8 | 4M |
| February 12, 2026 | 39.58 | 39.43 | 39.43 | 40.55 | 38.86 | 6.53M |
| February 11, 2026 | 40.4 | 39.61 | 39.61 | 40.79 | 38.69 | 8.03M |
| February 10, 2026 | 43.07 | 40.79 | 40.79 | 44.36 | 40.74 | 9.58M |
| February 09, 2026 | 43.66 | 44 | 44 | 44.1 | 42.4 | 5.91M |
| February 06, 2026 | 44.5 | 43.4 | 43.4 | 44.52 | 41 | 10.94M |
| February 05, 2026 | 44.03 | 44.69 | 44.69 | 46.97 | 44 | 15.59M |
| February 04, 2026 | 42.45 | 43.6 | 43.6 | 44.45 | 41.82 | 7.15M |
| February 03, 2026 | 41.8 | 42.78 | 42.78 | 43.1 | 41.03 | 4.6M |
| February 02, 2026 | 43.82 | 41.85 | 41.85 | 44.8 | 41 | 7.78M |
| January 30, 2026 | 42.79 | 42.92 | 42.92 | 43.6 | 41 | 9.59M |
| January 29, 2026 | 43.77 | 43 | 43 | 44.69 | 42.22 | 12.7M |
| January 28, 2026 | 45.98 | 44.7 | 44.7 | 46.9 | 44.01 | 11.93M |
| January 27, 2026 | 40.8 | 44.48 | 44.48 | 44.48 | 40.43 | 11.9M |
| January 26, 2026 | 40.01 | 40.44 | 40.44 | 42.21 | 39.78 | 11.37M |
| January 23, 2026 | 38.23 | 39.3 | 39.3 | 39.5 | 37.91 | 8.22M |
| January 22, 2026 | 36.89 | 38.3 | 38.3 | 39.46 | 36.65 | 10.58M |
| January 21, 2026 | 34.6 | 36.99 | 36.99 | 37.22 | 34.6 | 10.39M |
| January 20, 2026 | 35.2 | 34.93 | 34.93 | 36 | 34.6 | 7.11M |
| January 19, 2026 | 33.74 | 35.36 | 35.36 | 35.5 | 33.1 | 9.01M |
| January 16, 2026 | 32.3 | 33.63 | 33.63 | 33.63 | 32.04 | 8.43M |
| January 15, 2026 | 31.68 | 32.17 | 32.17 | 32.63 | 31.6 | 4.46M |
| January 14, 2026 | 32.25 | 32 | 32 | 32.25 | 31.3 | 7.05M |
| January 13, 2026 | 32.48 | 32.29 | 32.29 | 33.35 | 32.06 | 7.99M |
| January 12, 2026 | 33.39 | 32.63 | 32.63 | 33.39 | 31.88 | 9.92M |
| January 09, 2026 | 34.38 | 33.46 | 33.46 | 36.5 | 32.5 | 11.18M |
| January 08, 2026 | 33.46 | 33.5 | 33.5 | 34 | 32.75 | 9.12M |
| January 07, 2026 | 32.64 | 33.6 | 33.6 | 33.79 | 32.42 | 8.74M |
| January 06, 2026 | 32.12 | 32.64 | 32.64 | 32.94 | 32.08 | 11.38M |
| January 05, 2026 | 31.86 | 32.14 | 32.14 | 32.57 | 31.71 | 5.64M |
| December 31, 2025 | 32 | 32.08 | 32.08 | 32.6 | 31.41 | 8.14M |
| December 30, 2025 | 32.12 | 32.08 | 32.08 | 32.8 | 31.1 | 16.86M |
| December 29, 2025 | 29.65 | 32.4 | 32.4 | 32.4 | 28.97 | 12.35M |
| December 26, 2025 | 31.35 | 29.45 | 29.45 | 33.68 | 29.41 | 13.02M |
| December 25, 2025 | 30.75 | 31.22 | 31.22 | 31.4 | 30.35 | 4.49M |
| December 24, 2025 | 30 | 30.65 | 30.65 | 30.95 | 29.91 | 4.74M |
| December 23, 2025 | 30.98 | 29.95 | 29.95 | 31.88 | 29.8 | 5.01M |
| December 22, 2025 | 30.1 | 30.88 | 30.88 | 31.27 | 29.98 | 6.28M |
| December 19, 2025 | 30.5 | 30.05 | 30.05 | 30.79 | 29.94 | 4.4M |
| December 18, 2025 | 29.85 | 30.19 | 30.19 | 30.55 | 29.56 | 4.45M |
| December 17, 2025 | 29.4 | 29.98 | 29.98 | 30.14 | 29.34 | 5.74M |
| December 16, 2025 | 30.63 | 29.59 | 29.59 | 30.83 | 29.34 | 8.9M |
| December 15, 2025 | 31.27 | 30.86 | 30.86 | 31.8 | 30.34 | 11.15M |
| December 12, 2025 | 30.74 | 31.35 | 31.35 | 32.18 | 30.74 | 12.37M |
| December 11, 2025 | 31.7 | 31.04 | 31.04 | 32.8 | 31.04 | 17.76M |
| December 10, 2025 | 28.81 | 31.7 | 31.7 | 31.7 | 28.34 | 12.58M |
| December 09, 2025 | 28.58 | 28.82 | 28.82 | 29.4 | 28.38 | 7.78M |
| December 08, 2025 | 27.77 | 28.86 | 28.86 | 29.4 | 27.42 | 11.01M |
| December 05, 2025 | 26.54 | 27.73 | 27.73 | 29 | 26.54 | 12.23M |
| December 04, 2025 | 25.5 | 26.8 | 26.8 | 26.9 | 25.5 | 4.7M |
| December 03, 2025 | 26 | 26.29 | 26.29 | 26.78 | 26 | 4.57M |
| December 02, 2025 | 26.24 | 26 | 26 | 26.57 | 25.85 | 4.03M |
| December 01, 2025 | 26.33 | 26.25 | 26.25 | 26.84 | 26.17 | 6M |
| November 28, 2025 | 25.5 | 26.33 | 26.33 | 26.36 | 25.36 | 5.53M |
| November 27, 2025 | 25.21 | 25.57 | 25.57 | 26.15 | 25.21 | 4.42M |
| November 26, 2025 | 24.65 | 25.23 | 25.23 | 25.74 | 24.35 | 4.98M |
| November 25, 2025 | 24.68 | 24.72 | 24.72 | 24.99 | 24.68 | 2.61M |
| November 24, 2025 | 24 | 24.5 | 24.5 | 25.04 | 23.88 | 5.52M |
| November 21, 2025 | 24.6 | 23.78 | 23.78 | 24.76 | 23.48 | 4.93M |
| November 20, 2025 | 25.56 | 24.66 | 24.66 | 25.86 | 24.52 | 4.33M |