30.57
+0.17(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.47 | 30.57 | 30.57 | 32.4 | 30.4 | 124.76M |
| February 12, 2026 | 28.38 | 30.4 | 30.4 | 30.4 | 28 | 105.38M |
| February 11, 2026 | 25 | 27.64 | 27.64 | 27.64 | 25 | 60.21M |
| February 10, 2026 | 25.49 | 25.13 | 25.13 | 26.05 | 24.7 | 66.13M |
| February 09, 2026 | 24.93 | 25.19 | 25.19 | 26.05 | 24.4 | 95.37M |
| February 06, 2026 | 22.53 | 24.62 | 24.62 | 24.81 | 22.52 | 129.2M |
| February 05, 2026 | 22.55 | 22.55 | 22.55 | 23.36 | 21.79 | 51.99M |
| February 04, 2026 | 23.65 | 22.86 | 22.86 | 23.8 | 22.34 | 52.04M |
| February 03, 2026 | 22.74 | 23.19 | 23.19 | 23.35 | 22.16 | 70.43M |
| February 02, 2026 | 21.52 | 22.3 | 22.3 | 23.8 | 21.52 | 83.59M |
| January 30, 2026 | 22.3 | 22.79 | 22.79 | 24.47 | 21.56 | 94.7M |
| January 29, 2026 | 25.46 | 23.95 | 23.95 | 26.28 | 23.4 | 120.89M |
| January 28, 2026 | 23.29 | 25.37 | 25.37 | 25.42 | 22.91 | 117.28M |
| January 27, 2026 | 23.12 | 23.53 | 23.53 | 24.6 | 22.75 | 123.05M |
| January 26, 2026 | 21.23 | 23.07 | 23.07 | 23.07 | 21.19 | 92.92M |
| January 23, 2026 | 20.19 | 20.97 | 20.97 | 21.5 | 19.8 | 98.73M |
| January 22, 2026 | 20.29 | 20.05 | 20.05 | 21 | 19.66 | 89.95M |
| January 21, 2026 | 19.56 | 20.6 | 20.6 | 20.69 | 19.02 | 107.03M |
| January 20, 2026 | 19.53 | 19.42 | 19.42 | 19.87 | 17.66 | 128.69M |
| January 19, 2026 | 18.02 | 19.24 | 19.24 | 19.78 | 17.85 | 98.93M |
| January 16, 2026 | 18.2 | 18.02 | 18.02 | 18.97 | 17.68 | 95.91M |
| January 15, 2026 | 17.34 | 18.19 | 18.19 | 18.3 | 17.08 | 89.39M |
| January 14, 2026 | 16.57 | 17.35 | 17.35 | 17.79 | 16.53 | 111.88M |
| January 13, 2026 | 16.61 | 16.44 | 16.44 | 16.88 | 16.24 | 73.15M |
| January 12, 2026 | 17.2 | 16.65 | 16.65 | 17.3 | 16.17 | 110.37M |
| January 09, 2026 | 15.86 | 16.96 | 16.96 | 17.2 | 15.77 | 112.99M |
| January 08, 2026 | 15.7 | 15.64 | 15.64 | 16.16 | 15.48 | 78.53M |
| January 07, 2026 | 15.03 | 15.97 | 15.97 | 16.06 | 15.03 | 108.07M |
| January 06, 2026 | 14.65 | 15 | 15 | 15.28 | 14.55 | 73.94M |
| January 05, 2026 | 14.32 | 14.44 | 14.44 | 14.58 | 14.16 | 41.63M |
| December 31, 2025 | 14.35 | 14.18 | 14.18 | 14.62 | 14.12 | 45.22M |
| December 30, 2025 | 14.19 | 14.44 | 14.44 | 14.71 | 14.07 | 50.56M |
| December 29, 2025 | 15.56 | 14.64 | 14.64 | 15.59 | 14.58 | 90.39M |
| December 26, 2025 | 14.59 | 15.25 | 15.25 | 15.7 | 14.36 | 119.38M |
| December 25, 2025 | 14.88 | 14.39 | 14.39 | 14.9 | 14.28 | 79.53M |
| December 24, 2025 | 16.17 | 15 | 15 | 16.17 | 14.95 | 134.36M |
| December 23, 2025 | 14.78 | 16.26 | 16.26 | 16.26 | 14.74 | 89.1M |
| December 22, 2025 | 14.3 | 14.78 | 14.78 | 15.04 | 14.25 | 87.99M |
| December 19, 2025 | 14.01 | 14.03 | 14.03 | 14.32 | 13.78 | 52.58M |
| December 18, 2025 | 14 | 13.97 | 13.97 | 14.57 | 13.9 | 79.12M |
| December 17, 2025 | 13.74 | 14.27 | 14.27 | 14.64 | 13.52 | 109.57M |
| December 16, 2025 | 13.8 | 13.71 | 13.71 | 14.1 | 13.48 | 74.83M |
| December 15, 2025 | 13.16 | 13.6 | 13.6 | 13.72 | 13.16 | 50.28M |
| December 12, 2025 | 13.28 | 13.3 | 13.3 | 13.49 | 13.08 | 44.02M |
| December 11, 2025 | 13.17 | 13.18 | 13.18 | 13.47 | 12.96 | 49.83M |
| December 10, 2025 | 13.18 | 13.05 | 13.05 | 13.21 | 12.76 | 31.18M |
| December 09, 2025 | 13.01 | 13.12 | 13.12 | 13.38 | 12.87 | 43.34M |
| December 08, 2025 | 13.1 | 13.16 | 13.16 | 13.36 | 12.95 | 45.49M |
| December 05, 2025 | 12.62 | 12.97 | 12.97 | 13 | 12.62 | 38.01M |
| December 04, 2025 | 12.08 | 12.69 | 12.69 | 13.1 | 12.08 | 29.32M |
| December 03, 2025 | 12.69 | 12.86 | 12.86 | 12.98 | 12.65 | 36.15M |
| December 02, 2025 | 12.63 | 12.71 | 12.71 | 12.83 | 12.45 | 30.34M |
| December 01, 2025 | 12.74 | 12.63 | 12.63 | 12.8 | 12.54 | 31.88M |
| November 28, 2025 | 12.08 | 12.59 | 12.59 | 12.69 | 11.96 | 42.96M |
| November 27, 2025 | 12.52 | 12.23 | 12.23 | 12.68 | 12.18 | 36.26M |
| November 26, 2025 | 12.3 | 12.44 | 12.44 | 12.76 | 12.22 | 39.92M |
| November 25, 2025 | 12.5 | 12.24 | 12.24 | 12.57 | 12.17 | 36.07M |
| November 24, 2025 | 12.22 | 12.35 | 12.35 | 12.59 | 11.99 | 31.29M |
| November 21, 2025 | 12.87 | 12.1 | 12.1 | 13.1 | 12.05 | 49.96M |
| November 20, 2025 | 12.76 | 13.06 | 13.06 | 13.3 | 12.66 | 55.81M |