31.82
-2.14(-6.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.99 | 31.82 | 31.82 | 33.11 | 31.52 | 13.53M |
| February 12, 2026 | 34.66 | 33.96 | 33.96 | 35.56 | 33.71 | 15M |
| February 11, 2026 | 36.36 | 35.19 | 35.19 | 37.64 | 35 | 17.33M |
| February 10, 2026 | 37.05 | 36.8 | 36.8 | 39.88 | 36.3 | 21.74M |
| February 09, 2026 | 37.35 | 37.79 | 37.79 | 39.45 | 36.16 | 26.43M |
| February 06, 2026 | 33 | 36.68 | 36.68 | 39.42 | 32.03 | 30.22M |
| February 05, 2026 | 34.25 | 32.85 | 32.85 | 35.23 | 32.45 | 14.04M |
| February 04, 2026 | 33.89 | 34.86 | 34.86 | 35.68 | 33.33 | 21.62M |
| February 03, 2026 | 30.61 | 33.75 | 33.75 | 34.78 | 30.36 | 19.97M |
| February 02, 2026 | 32.48 | 30.3 | 30.3 | 33 | 30.21 | 13.13M |
| January 30, 2026 | 33.2 | 33.6 | 33.6 | 35.85 | 31 | 22.47M |
| January 29, 2026 | 30.49 | 34.93 | 34.93 | 35.35 | 29.5 | 24.76M |
| January 28, 2026 | 31.06 | 32.32 | 32.32 | 35.13 | 31.06 | 22.53M |
| January 27, 2026 | 34.17 | 31.91 | 31.91 | 34.21 | 31.16 | 18.91M |
| January 26, 2026 | 32.51 | 35.42 | 35.42 | 36.48 | 32.12 | 25.24M |
| January 23, 2026 | 31.3 | 33.9 | 33.9 | 34.48 | 30.92 | 26.43M |
| January 22, 2026 | 30.14 | 32.24 | 32.24 | 32.78 | 29.84 | 24.59M |
| January 21, 2026 | 31.32 | 31.56 | 31.56 | 32.51 | 30.2 | 31.01M |
| January 20, 2026 | 25.26 | 30.31 | 30.31 | 30.31 | 25.06 | 19.53M |
| January 19, 2026 | 24.48 | 25.26 | 25.26 | 25.39 | 24.39 | 4.24M |
| January 16, 2026 | 25.59 | 24.55 | 24.55 | 25.75 | 24.22 | 4.78M |
| January 15, 2026 | 25.98 | 25.23 | 25.23 | 26.11 | 25.19 | 5.79M |
| January 14, 2026 | 24.75 | 26.1 | 26.1 | 26.28 | 24.6 | 9.51M |
| January 13, 2026 | 24.89 | 24.75 | 24.75 | 25.3 | 24.55 | 4.41M |
| January 12, 2026 | 24.38 | 24.88 | 24.88 | 24.96 | 24.33 | 5.16M |
| January 09, 2026 | 24.29 | 24.33 | 24.33 | 24.33 | 23.93 | 3.87M |
| January 08, 2026 | 24.45 | 24.19 | 24.19 | 24.45 | 24.02 | 3.19M |
| January 07, 2026 | 24.37 | 24.49 | 24.49 | 24.97 | 24.06 | 5.44M |
| January 06, 2026 | 23.38 | 24.32 | 24.32 | 24.63 | 23.33 | 5.94M |
| January 05, 2026 | 23.41 | 23.39 | 23.39 | 23.58 | 23.26 | 2.37M |
| December 31, 2025 | 23.28 | 23.31 | 23.31 | 23.4 | 22.83 | 1.92M |
| December 30, 2025 | 23.56 | 23.28 | 23.28 | 23.65 | 23.06 | 1.95M |
| December 29, 2025 | 23.4 | 23.56 | 23.56 | 23.84 | 23.31 | 1.91M |
| December 26, 2025 | 23.4 | 23.4 | 23.4 | 23.7 | 23.32 | 1.88M |
| December 25, 2025 | 23.66 | 23.51 | 23.51 | 23.79 | 23.34 | 1.93M |
| December 24, 2025 | 23.52 | 23.64 | 23.64 | 23.75 | 23.4 | 1.65M |
| December 23, 2025 | 23.74 | 23.61 | 23.61 | 23.87 | 23.5 | 1.71M |
| December 22, 2025 | 23.64 | 23.85 | 23.85 | 24.08 | 23.61 | 2.19M |
| December 19, 2025 | 23.1 | 23.69 | 23.69 | 23.78 | 23.02 | 2.75M |
| December 18, 2025 | 22.82 | 23 | 23 | 23.7 | 22.72 | 2.8M |
| December 17, 2025 | 22.61 | 22.82 | 22.82 | 22.88 | 22.22 | 2.07M |
| December 16, 2025 | 23.24 | 22.61 | 22.61 | 23.24 | 22.45 | 1.84M |
| December 15, 2025 | 23.07 | 23.24 | 23.24 | 23.5 | 22.81 | 1.6M |
| December 12, 2025 | 23.09 | 23.11 | 23.11 | 23.46 | 22.98 | 1.57M |
| December 11, 2025 | 23.54 | 23.02 | 23.02 | 23.54 | 23.02 | 1.97M |
| December 10, 2025 | 23.96 | 23.46 | 23.46 | 23.96 | 23.27 | 1.98M |
| December 09, 2025 | 24.21 | 23.87 | 23.87 | 24.35 | 23.84 | 1.98M |
| December 08, 2025 | 24.3 | 24.21 | 24.21 | 24.45 | 24.18 | 1.8M |
| December 05, 2025 | 23.95 | 24.19 | 24.19 | 24.23 | 23.75 | 1.88M |
| December 04, 2025 | 25.33 | 23.84 | 23.84 | 25.33 | 23.8 | 2.98M |
| December 03, 2025 | 25.01 | 24.73 | 24.73 | 25.15 | 24.61 | 2.05M |
| December 02, 2025 | 25.68 | 24.93 | 24.93 | 25.76 | 24.88 | 3.03M |
| December 01, 2025 | 25.54 | 25.73 | 25.73 | 25.81 | 25.29 | 2.57M |
| November 28, 2025 | 25.33 | 25.32 | 25.32 | 25.72 | 25.23 | 2.47M |
| November 27, 2025 | 25.46 | 25.38 | 25.38 | 26.06 | 25.32 | 2.65M |
| November 26, 2025 | 25.75 | 25.38 | 25.38 | 25.99 | 25.32 | 2.67M |
| November 25, 2025 | 25.18 | 25.73 | 25.73 | 26.06 | 25 | 3.2M |
| November 24, 2025 | 25.42 | 25.2 | 25.2 | 25.6 | 24.61 | 4.61M |
| November 21, 2025 | 26.51 | 25.28 | 25.28 | 27.09 | 25.26 | 7.03M |
| November 20, 2025 | 28 | 27.57 | 27.57 | 28.85 | 27.25 | 7.13M |