66.60
-0.67(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 68 | 66.6 | 66.6 | 68.34 | 66.08 | 1.89M |
| February 12, 2026 | 69.5 | 67.27 | 67.27 | 69.96 | 66.61 | 2.77M |
| February 11, 2026 | 70.15 | 69.36 | 69.36 | 71.76 | 68.25 | 3.12M |
| February 10, 2026 | 70.35 | 72.1 | 72.1 | 73.39 | 66.58 | 4.78M |
| February 09, 2026 | 78.98 | 73.98 | 73.98 | 79.18 | 71.28 | 4.88M |
| February 06, 2026 | 80.24 | 79.2 | 79.2 | 82.57 | 78.26 | 3.03M |
| February 05, 2026 | 79.61 | 78.9 | 78.9 | 79.61 | 75.69 | 2.33M |
| February 04, 2026 | 78.5 | 80.41 | 80.41 | 81.6 | 77.12 | 2.52M |
| February 03, 2026 | 75.4 | 78.5 | 78.5 | 79.5 | 73.35 | 2.79M |
| February 02, 2026 | 75.18 | 75.4 | 75.4 | 76.8 | 73 | 2.31M |
| January 30, 2026 | 77.91 | 75.18 | 75.18 | 79.91 | 73 | 2.86M |
| January 29, 2026 | 77.05 | 80.01 | 80.01 | 81.88 | 76.5 | 3.52M |
| January 28, 2026 | 75 | 77.83 | 77.83 | 79.99 | 73.09 | 3.87M |
| January 27, 2026 | 70.3 | 75.6 | 75.6 | 76.21 | 68.8 | 3.78M |
| January 26, 2026 | 68.61 | 70.3 | 70.3 | 71.59 | 65 | 3.39M |
| January 23, 2026 | 63.92 | 67.38 | 67.38 | 67.9 | 62.68 | 3.12M |
| January 22, 2026 | 63.8 | 62.98 | 62.98 | 63.8 | 60.6 | 2.47M |
| January 21, 2026 | 62.78 | 63.4 | 63.4 | 65.89 | 60.1 | 3.19M |
| January 20, 2026 | 63.7 | 61.5 | 61.5 | 63.7 | 55.8 | 3.62M |
| January 19, 2026 | 55.95 | 61.08 | 61.08 | 61.08 | 55.87 | 4.97M |
| January 16, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.53 | 3.38M |
| January 15, 2026 | 67.99 | 61.7 | 61.7 | 67.99 | 61.7 | 2.13M |
| January 14, 2026 | 63.72 | 68.56 | 68.56 | 68.56 | 63.72 | 7.65M |
| January 13, 2026 | 59.74 | 62.33 | 62.33 | 62.33 | 57 | 7.68M |
| January 12, 2026 | 50.05 | 56.66 | 56.66 | 56.66 | 50.05 | 8.91M |
| January 09, 2026 | 48.13 | 51.51 | 51.51 | 53.35 | 48.13 | 8.31M |
| January 08, 2026 | 48.7 | 49.18 | 49.18 | 51.66 | 47 | 14.29M |
| January 07, 2026 | 47.83 | 47.83 | 47.83 | 47.83 | 45.04 | 11.92M |
| January 06, 2026 | 42.97 | 43.48 | 43.48 | 43.48 | 42.1 | 2.59M |
| January 05, 2026 | 39.53 | 39.53 | 39.53 | 39.53 | 37.75 | 6.92M |
| December 31, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 611,283 |
| December 30, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 29, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 26, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 25, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 24, 2025 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | 0 |
| December 23, 2025 | 29.9 | 32.67 | 32.67 | 32.67 | 29.28 | 6.49M |
| December 22, 2025 | 30.31 | 29.7 | 29.7 | 30.84 | 29.23 | 2.33M |
| December 19, 2025 | 28.96 | 30.22 | 30.22 | 30.63 | 28.7 | 2.36M |
| December 18, 2025 | 29.79 | 29.02 | 29.02 | 30.2 | 28.85 | 2.65M |
| December 17, 2025 | 29.16 | 29.8 | 29.8 | 30.04 | 28.83 | 1.98M |
| December 16, 2025 | 30.42 | 29.2 | 29.2 | 30.76 | 29.1 | 2.65M |
| December 15, 2025 | 29 | 30.45 | 30.45 | 30.96 | 28.51 | 2.57M |
| December 12, 2025 | 27.91 | 29.21 | 29.21 | 30.17 | 27.68 | 2.65M |
| December 11, 2025 | 28.49 | 27.9 | 27.9 | 28.76 | 27.55 | 1.26M |
| December 10, 2025 | 29.43 | 28.49 | 28.49 | 29.56 | 28.4 | 1.47M |
| December 09, 2025 | 28.84 | 29.56 | 29.56 | 30.26 | 28.63 | 2.58M |
| December 08, 2025 | 29.32 | 29.16 | 29.16 | 29.33 | 27.39 | 3.39M |
| December 05, 2025 | 28.41 | 29.32 | 29.32 | 30.14 | 28.17 | 2.54M |
| December 04, 2025 | 30.25 | 28.3 | 28.3 | 30.25 | 28.11 | 1.43M |
| December 03, 2025 | 29.26 | 28.87 | 28.87 | 29.66 | 28.73 | 1.48M |
| December 02, 2025 | 29.08 | 29.26 | 29.26 | 29.6 | 28.77 | 2.2M |
| December 01, 2025 | 30.7 | 28.91 | 28.91 | 31.9 | 28.91 | 3.57M |
| November 28, 2025 | 30.25 | 30.69 | 30.69 | 30.94 | 29.77 | 1.74M |
| November 27, 2025 | 30.78 | 30.09 | 30.09 | 31 | 30.03 | 1.71M |
| November 26, 2025 | 30.33 | 30.4 | 30.4 | 31.2 | 29.75 | 1.58M |
| November 25, 2025 | 29.65 | 30.34 | 30.34 | 30.64 | 29.46 | 2.28M |
| November 24, 2025 | 30 | 29.45 | 29.45 | 30.69 | 28.27 | 2.73M |
| November 21, 2025 | 31.99 | 30.03 | 30.03 | 32.45 | 29.8 | 3.21M |
| November 20, 2025 | 31.62 | 32.08 | 32.08 | 33.16 | 30.88 | 3.57M |