54.70
+2(+3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 54 | 54.7 | 54.7 | 57.17 | 51.87 | 10.93M |
| February 12, 2026 | 53.11 | 52.7 | 52.7 | 55.5 | 52.18 | 13.67M |
| February 11, 2026 | 50.17 | 54.22 | 54.22 | 55.43 | 49 | 14.95M |
| February 10, 2026 | 48.41 | 48.92 | 48.92 | 50.2 | 46.09 | 15.42M |
| February 09, 2026 | 52.24 | 48.7 | 48.7 | 52.99 | 48.34 | 18.35M |
| February 06, 2026 | 44.26 | 50.57 | 50.57 | 50.57 | 44.26 | 15.7M |
| February 05, 2026 | 41.35 | 42.14 | 42.14 | 42.14 | 40.99 | 4.25M |
| February 04, 2026 | 40.73 | 35.12 | 35.12 | 43.44 | 35.12 | 13.05M |
| February 03, 2026 | 38.23 | 39.59 | 39.59 | 40.94 | 38.23 | 13.28M |
| February 02, 2026 | 35.13 | 37.86 | 37.86 | 39.71 | 35.13 | 11.88M |
| January 30, 2026 | 34.51 | 34.31 | 34.31 | 35.5 | 31.76 | 10.52M |
| January 29, 2026 | 35.18 | 34.5 | 34.5 | 36.44 | 33.8 | 10.24M |
| January 28, 2026 | 37.15 | 34.92 | 34.92 | 37.46 | 33.59 | 15.16M |
| January 27, 2026 | 30.91 | 34.82 | 34.82 | 37.1 | 30.85 | 25.64M |
| January 26, 2026 | 29.39 | 32.32 | 32.32 | 32.78 | 29 | 30.65M |
| January 23, 2026 | 23.41 | 27.32 | 27.32 | 27.68 | 23.23 | 19.3M |
| January 22, 2026 | 22.53 | 23.46 | 23.46 | 23.85 | 22.16 | 9.67M |
| January 21, 2026 | 22.68 | 22.54 | 22.54 | 23.18 | 22.06 | 7.61M |
| January 20, 2026 | 22.14 | 22.47 | 22.47 | 23.65 | 22.14 | 13.4M |
| January 19, 2026 | 20.23 | 22.75 | 22.75 | 23.99 | 19.92 | 15.98M |
| January 16, 2026 | 19.9 | 20.44 | 20.44 | 20.45 | 19.68 | 3.92M |
| January 15, 2026 | 19.9 | 19.85 | 19.85 | 19.99 | 19.61 | 2.35M |
| January 14, 2026 | 19.78 | 19.84 | 19.84 | 20.25 | 19.5 | 3.91M |
| January 13, 2026 | 19.82 | 19.77 | 19.77 | 20.1 | 19.48 | 3.49M |
| January 12, 2026 | 19.58 | 19.84 | 19.84 | 20.03 | 19.5 | 3.11M |
| January 09, 2026 | 19.5 | 19.59 | 19.59 | 19.66 | 19.24 | 3.32M |
| January 08, 2026 | 18.86 | 19.5 | 19.5 | 19.68 | 18.86 | 3.28M |
| January 07, 2026 | 19.27 | 18.87 | 18.87 | 19.4 | 18.83 | 3.75M |
| January 06, 2026 | 19.29 | 19.45 | 19.45 | 19.87 | 19.17 | 4.16M |
| January 05, 2026 | 19.04 | 19.24 | 19.24 | 19.36 | 18.98 | 1.82M |
| December 31, 2025 | 19.03 | 19.08 | 19.08 | 19.28 | 18.77 | 1.6M |
| December 30, 2025 | 19.1 | 19.01 | 19.01 | 19.27 | 18.87 | 1.82M |
| December 29, 2025 | 19.28 | 19.13 | 19.13 | 19.37 | 18.99 | 1.56M |
| December 26, 2025 | 19.83 | 19.24 | 19.24 | 19.83 | 19.23 | 2.03M |
| December 25, 2025 | 19.45 | 19.84 | 19.84 | 19.9 | 19.31 | 1.69M |
| December 24, 2025 | 19.38 | 19.43 | 19.43 | 19.6 | 19.11 | 1.46M |
| December 23, 2025 | 19.36 | 19.3 | 19.3 | 19.44 | 19.11 | 1.85M |
| December 22, 2025 | 19.32 | 19.29 | 19.29 | 19.64 | 19.26 | 1.99M |
| December 19, 2025 | 19.17 | 19.28 | 19.28 | 19.5 | 19.17 | 1.53M |
| December 18, 2025 | 18.96 | 19.17 | 19.17 | 19.42 | 18.78 | 1.58M |
| December 17, 2025 | 19.41 | 19.1 | 19.1 | 19.45 | 18.58 | 2.93M |
| December 16, 2025 | 19.83 | 19.28 | 19.28 | 19.94 | 19.28 | 2.12M |
| December 15, 2025 | 19.8 | 19.92 | 19.92 | 20.05 | 19.42 | 2.26M |
| December 12, 2025 | 20.41 | 19.93 | 19.93 | 20.65 | 19.88 | 2.71M |
| December 11, 2025 | 20.8 | 20.41 | 20.41 | 21.08 | 20.4 | 2.91M |
| December 10, 2025 | 20.77 | 20.86 | 20.86 | 21.12 | 20.55 | 2.97M |
| December 09, 2025 | 20.88 | 20.69 | 20.69 | 21 | 20.58 | 1.82M |
| December 08, 2025 | 20.84 | 20.88 | 20.88 | 20.99 | 20.74 | 2.01M |
| December 05, 2025 | 20.09 | 20.75 | 20.75 | 20.78 | 20.09 | 1.94M |
| December 04, 2025 | 20.18 | 20.25 | 20.25 | 20.46 | 19.94 | 1.52M |
| December 03, 2025 | 20.67 | 20.26 | 20.26 | 20.67 | 20.12 | 1.43M |
| December 02, 2025 | 20.72 | 20.58 | 20.58 | 20.89 | 20.56 | 1.63M |
| December 01, 2025 | 20.84 | 20.8 | 20.8 | 21.04 | 20.64 | 2.56M |
| November 28, 2025 | 20.18 | 20.77 | 20.77 | 20.85 | 20.08 | 2.71M |
| November 27, 2025 | 20.02 | 20.18 | 20.18 | 20.4 | 19.9 | 1.23M |
| November 26, 2025 | 20.25 | 20.17 | 20.17 | 20.63 | 20.04 | 1.96M |
| November 25, 2025 | 20.11 | 20.28 | 20.28 | 20.5 | 19.9 | 2.22M |
| November 24, 2025 | 19.64 | 19.98 | 19.98 | 20.08 | 19.51 | 2.07M |
| November 21, 2025 | 20.05 | 19.49 | 19.49 | 20.32 | 19.28 | 2.75M |
| November 20, 2025 | 20.48 | 20.27 | 20.27 | 20.5 | 20 | 1.78M |