30.05
-3.34(-10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.55 | 30.05 | 30.05 | 33.38 | 30.05 | 99.91M |
| February 12, 2026 | 31.6 | 33.39 | 33.39 | 33.54 | 30.46 | 86.09M |
| February 11, 2026 | 29.6 | 31.3 | 31.3 | 31.5 | 27.8 | 94.48M |
| February 10, 2026 | 28.03 | 30.42 | 30.42 | 30.42 | 28.03 | 79.17M |
| February 09, 2026 | 27 | 27.65 | 27.65 | 27.69 | 26 | 72.87M |
| February 06, 2026 | 25.3 | 25.99 | 25.99 | 27.48 | 24.33 | 98.26M |
| February 05, 2026 | 22.55 | 25.29 | 25.29 | 25.29 | 22.28 | 80.63M |
| February 04, 2026 | 23.4 | 22.99 | 22.99 | 23.85 | 22.8 | 56.54M |
| February 03, 2026 | 24.15 | 23.79 | 23.79 | 24.5 | 22.28 | 84.46M |
| February 02, 2026 | 20.85 | 23.18 | 23.18 | 25.4 | 20.85 | 122.59M |
| January 29, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 |
| January 28, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 |
| January 27, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 |
| January 26, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0 |
| January 23, 2026 | 21.03 | 23.17 | 23.17 | 23.48 | 20.81 | 92.6M |
| January 22, 2026 | 20.99 | 21.35 | 21.35 | 21.35 | 20.11 | 114.23M |
| January 21, 2026 | 20.8 | 19.41 | 19.41 | 20.8 | 18.9 | 126.94M |
| January 20, 2026 | 18.92 | 18.92 | 18.92 | 18.92 | 18.45 | 23.91M |
| January 19, 2026 | 16.54 | 17.2 | 17.2 | 17.2 | 16.54 | 43.32M |
| January 16, 2026 | 16.35 | 15.64 | 15.64 | 17.5 | 15.64 | 103.5M |
| January 15, 2026 | 19.19 | 17.38 | 17.38 | 20.5 | 17.38 | 133.75M |
| January 14, 2026 | 18.85 | 19.31 | 19.31 | 19.31 | 18 | 57.82M |
| January 13, 2026 | 18.24 | 17.55 | 17.55 | 18.24 | 16.55 | 143.64M |
| January 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.33M |
| January 09, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 08, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 07, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 06, 2026 | 13.7 | 15.07 | 15.07 | 15.07 | 13.7 | 114.3M |
| January 05, 2026 | 12.73 | 13.7 | 13.7 | 13.9 | 12.06 | 168.4M |
| December 31, 2025 | 13.04 | 12.66 | 12.66 | 13.04 | 12.01 | 243.69M |
| December 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8.48M |
| December 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 8.88M |
| December 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.61M |
| December 25, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 2.08M |
| December 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.96M |
| December 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.43M |
| December 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.6M |
| December 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.88M |
| December 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.55M |
| December 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98M |
| December 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 09, 2025 | 4.23 | 4.56 | 4.56 | 4.65 | 4.23 | 127.09M |
| December 08, 2025 | 4.4 | 4.23 | 4.23 | 4.4 | 4.18 | 109.43M |
| December 05, 2025 | 4.02 | 4.32 | 4.32 | 4.32 | 3.91 | 41.97M |
| December 04, 2025 | 3.78 | 3.93 | 3.93 | 4.03 | 3.78 | 41.9M |
| December 03, 2025 | 4.14 | 4.06 | 4.06 | 4.18 | 4 | 73.99M |
| December 02, 2025 | 3.85 | 4.08 | 4.08 | 4.25 | 3.82 | 92.17M |
| December 01, 2025 | 3.86 | 3.86 | 3.86 | 3.91 | 3.85 | 15.32M |
| November 28, 2025 | 3.78 | 3.86 | 3.86 | 3.86 | 3.73 | 14.63M |
| November 27, 2025 | 3.68 | 3.76 | 3.76 | 3.79 | 3.68 | 14.39M |
| November 26, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.68 | 14.05M |
| November 25, 2025 | 3.66 | 3.71 | 3.71 | 3.76 | 3.63 | 16.13M |
| November 24, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.59 | 18.99M |
| November 21, 2025 | 3.79 | 3.58 | 3.58 | 3.83 | 3.58 | 21.84M |
| November 20, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.74 | 17.46M |
| November 19, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 19.29M |