35.19
+1.67(+4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.5 | 35.19 | 35.19 | 36.27 | 33.37 | 23.04M |
| February 12, 2026 | 33.36 | 33.52 | 33.52 | 34.07 | 33.06 | 16.94M |
| February 11, 2026 | 32.7 | 32.7 | 32.7 | 33.48 | 32.37 | 9M |
| February 10, 2026 | 33.57 | 32.97 | 32.97 | 33.67 | 32.9 | 10.85M |
| February 09, 2026 | 33.4 | 33.68 | 33.68 | 34.25 | 33.02 | 14.67M |
| February 06, 2026 | 32.87 | 32.74 | 32.74 | 33.72 | 32.48 | 12.16M |
| February 05, 2026 | 32.43 | 33.62 | 33.62 | 34.13 | 32.11 | 17.42M |
| February 04, 2026 | 34.5 | 33.35 | 33.35 | 34.57 | 32.73 | 24.36M |
| February 03, 2026 | 35.99 | 35.2 | 35.2 | 36.59 | 34.59 | 27.77M |
| February 02, 2026 | 35.3 | 33.58 | 33.58 | 35.68 | 33.51 | 27.31M |
| January 30, 2026 | 35.8 | 37.07 | 37.07 | 38.38 | 35.8 | 35.98M |
| January 29, 2026 | 36.08 | 35.3 | 35.3 | 38.99 | 35.22 | 35.47M |
| January 28, 2026 | 35.24 | 35.72 | 35.72 | 37.87 | 34.71 | 32.32M |
| January 27, 2026 | 33.01 | 34.99 | 34.99 | 35.49 | 32.77 | 31.78M |
| January 26, 2026 | 33.53 | 33.79 | 33.79 | 34.88 | 32.84 | 34.12M |
| January 23, 2026 | 33.01 | 32.49 | 32.49 | 34 | 32 | 37.72M |
| January 22, 2026 | 35 | 32.86 | 32.86 | 36.5 | 32.3 | 44.2M |
| January 21, 2026 | 30.74 | 31.36 | 31.36 | 32.5 | 30.74 | 27.31M |
| January 20, 2026 | 29.5 | 31.12 | 31.12 | 32.69 | 29.28 | 32.95M |
| January 19, 2026 | 29.88 | 29.64 | 29.64 | 30.42 | 29.54 | 22.18M |
| January 16, 2026 | 29.1 | 29.55 | 29.55 | 29.81 | 28.73 | 25.92M |
| January 15, 2026 | 28.05 | 28.76 | 28.76 | 28.98 | 27.97 | 13.15M |
| January 14, 2026 | 28.77 | 28.46 | 28.46 | 29.07 | 27.97 | 16.37M |
| January 13, 2026 | 29.18 | 28.18 | 28.18 | 29.41 | 28 | 13.37M |
| January 12, 2026 | 28.98 | 29.15 | 29.15 | 29.21 | 28.48 | 16.31M |
| January 09, 2026 | 28.69 | 28.33 | 28.33 | 28.79 | 28.18 | 18.42M |
| January 08, 2026 | 28.03 | 29.18 | 29.18 | 29.9 | 27.89 | 23.46M |
| January 07, 2026 | 29.17 | 28.03 | 28.03 | 29.46 | 27.88 | 23.84M |
| January 06, 2026 | 27 | 27.56 | 27.56 | 27.98 | 26.83 | 16M |
| January 05, 2026 | 26.28 | 26.97 | 26.97 | 27.15 | 26.2 | 17.05M |
| December 31, 2025 | 26.32 | 25.7 | 25.7 | 26.8 | 25.58 | 8.22M |
| December 30, 2025 | 25.93 | 25.86 | 25.86 | 26.32 | 25.77 | 7.13M |
| December 29, 2025 | 26.05 | 25.98 | 25.98 | 26.6 | 25.92 | 8.3M |
| December 26, 2025 | 26.39 | 26.25 | 26.25 | 27 | 26.19 | 9.35M |
| December 25, 2025 | 26.01 | 26.38 | 26.38 | 26.88 | 25.93 | 8.64M |
| December 24, 2025 | 25.43 | 26.07 | 26.07 | 26.39 | 25.4 | 9.61M |
| December 23, 2025 | 25.56 | 25.51 | 25.51 | 25.88 | 25.39 | 6.17M |
| December 22, 2025 | 25.8 | 25.6 | 25.6 | 26.44 | 25.54 | 9.76M |
| December 19, 2025 | 26.3 | 25.4 | 25.4 | 26.31 | 25.4 | 9.03M |
| December 18, 2025 | 25.43 | 25.85 | 25.85 | 26.37 | 25.12 | 10.14M |
| December 17, 2025 | 25.31 | 25.56 | 25.56 | 25.64 | 24.68 | 8.74M |
| December 16, 2025 | 25.83 | 25.13 | 25.13 | 26 | 25.03 | 6.82M |
| December 15, 2025 | 26.19 | 25.94 | 25.94 | 26.32 | 25.77 | 7.5M |
| December 12, 2025 | 26.6 | 26.73 | 26.73 | 27.1 | 26.28 | 8M |
| December 11, 2025 | 27.6 | 26.6 | 26.6 | 27.8 | 26.6 | 10.36M |
| December 10, 2025 | 27.38 | 27.05 | 27.05 | 27.62 | 26.56 | 8.08M |
| December 09, 2025 | 27.59 | 27.53 | 27.53 | 28.1 | 27.43 | 8.89M |
| December 08, 2025 | 27 | 27.91 | 27.91 | 28.16 | 26.9 | 14.84M |
| December 05, 2025 | 26.6 | 26.61 | 26.61 | 27.15 | 25.94 | 9.17M |
| December 04, 2025 | 27.03 | 26.6 | 26.6 | 27.03 | 26.08 | 7.89M |
| December 03, 2025 | 27.85 | 26.86 | 26.86 | 27.9 | 26.66 | 10.03M |
| December 02, 2025 | 27.87 | 27.68 | 27.68 | 28.58 | 27.61 | 11.87M |
| December 01, 2025 | 27.52 | 28.15 | 28.15 | 28.37 | 27.34 | 14.07M |
| November 28, 2025 | 27.03 | 27.39 | 27.39 | 27.58 | 26.85 | 9.18M |
| November 27, 2025 | 27.32 | 27.02 | 27.02 | 27.99 | 26.98 | 10.64M |
| November 26, 2025 | 27.2 | 27.2 | 27.2 | 27.84 | 27.06 | 10.15M |
| November 25, 2025 | 27.66 | 27.48 | 27.48 | 27.88 | 27.28 | 13.99M |
| November 24, 2025 | 27.42 | 26.85 | 26.85 | 27.5 | 26.27 | 12.21M |
| November 21, 2025 | 27.61 | 26.81 | 26.81 | 28.5 | 26.81 | 21.27M |
| November 20, 2025 | 31.9 | 29.68 | 29.68 | 32.33 | 29.46 | 26.16M |