38.50
-3.35(-8.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 40.97 | 38.5 | 38.5 | 41.2 | 38.38 | 143.5M |
| February 12, 2026 | 41.1 | 41.85 | 41.85 | 42.05 | 40.4 | 120.77M |
| February 11, 2026 | 39.7 | 41.1 | 41.1 | 43.55 | 39.7 | 161.8M |
| February 10, 2026 | 39 | 41.51 | 41.51 | 41.88 | 38.76 | 182.26M |
| February 09, 2026 | 38.07 | 38.69 | 38.69 | 39.15 | 35.63 | 205.93M |
| February 06, 2026 | 34.17 | 36.7 | 36.7 | 37.8 | 34.17 | 180.7M |
| February 05, 2026 | 35.81 | 34.73 | 34.73 | 36.24 | 34.2 | 142.26M |
| February 04, 2026 | 36.4 | 37.35 | 37.35 | 38.02 | 36.34 | 152.22M |
| February 03, 2026 | 35.5 | 36.28 | 36.28 | 37.8 | 35.16 | 172.53M |
| February 02, 2026 | 35.72 | 34.85 | 34.85 | 37.16 | 33.8 | 277.23M |
| January 30, 2026 | 32 | 35.01 | 35.01 | 35.01 | 32 | 176.27M |
| January 29, 2026 | 33 | 31.83 | 31.83 | 33.47 | 31.5 | 140.67M |
| January 28, 2026 | 33.99 | 33.62 | 33.62 | 35 | 33.14 | 196.8M |
| January 27, 2026 | 30.7 | 31.86 | 31.86 | 31.93 | 30.08 | 188.41M |
| January 26, 2026 | 29 | 31.01 | 31.01 | 31.25 | 29 | 243.64M |
| January 23, 2026 | 27.7 | 28.41 | 28.41 | 29.36 | 27.67 | 145.32M |
| January 22, 2026 | 27.72 | 26.99 | 26.99 | 28.2 | 26.58 | 127.68M |
| January 21, 2026 | 27.27 | 27.97 | 27.97 | 29.17 | 27.27 | 142.23M |
| January 20, 2026 | 27.4 | 27.78 | 27.78 | 28.2 | 27.08 | 168.27M |
| January 19, 2026 | 26.91 | 27.08 | 27.08 | 28.14 | 26.91 | 195.83M |
| January 16, 2026 | 25.29 | 25.63 | 25.63 | 26 | 25.17 | 144.05M |
| January 15, 2026 | 24.8 | 24.91 | 24.91 | 25.1 | 24.4 | 72.34M |
| January 14, 2026 | 24.04 | 24.95 | 24.95 | 25.33 | 24.04 | 144.67M |
| January 13, 2026 | 25.11 | 24.05 | 24.05 | 25.11 | 23.78 | 143.63M |
| January 12, 2026 | 24.59 | 25.04 | 25.04 | 25.1 | 24.28 | 115.23M |
| January 09, 2026 | 24.48 | 24.59 | 24.59 | 24.91 | 24.15 | 79.83M |
| January 08, 2026 | 24.93 | 24.58 | 24.58 | 24.99 | 24.35 | 83.08M |
| January 07, 2026 | 24.63 | 24.92 | 24.92 | 25.38 | 24.53 | 112.67M |
| January 06, 2026 | 24.8 | 24.59 | 24.59 | 24.8 | 24.2 | 102.67M |
| January 05, 2026 | 24.96 | 24.8 | 24.8 | 24.96 | 24.51 | 85.58M |
| December 31, 2025 | 24.55 | 24.73 | 24.73 | 25.39 | 24.31 | 101.63M |
| December 30, 2025 | 24.81 | 24.46 | 24.46 | 25 | 24.38 | 82.71M |
| December 29, 2025 | 25.45 | 24.95 | 24.95 | 25.75 | 24.7 | 106.31M |
| December 26, 2025 | 25.4 | 25.45 | 25.45 | 25.92 | 25.01 | 117.26M |
| December 25, 2025 | 26.73 | 25.45 | 25.45 | 26.91 | 25.43 | 161.39M |
| December 24, 2025 | 26.19 | 26.93 | 26.93 | 27.08 | 26.19 | 148.76M |
| December 23, 2025 | 25.92 | 26.21 | 26.21 | 26.68 | 25.56 | 227.88M |
| December 22, 2025 | 24.4 | 26.14 | 26.14 | 26.14 | 24.25 | 184.67M |
| December 19, 2025 | 22.58 | 23.76 | 23.76 | 24.29 | 22.5 | 200.21M |
| December 18, 2025 | 21.8 | 22.6 | 22.6 | 22.95 | 21.77 | 218.98M |
| December 17, 2025 | 19.88 | 21.67 | 21.67 | 21.9 | 19.88 | 174.41M |
| December 16, 2025 | 20.32 | 19.91 | 19.91 | 20.38 | 19.71 | 47.68M |
| December 15, 2025 | 20.74 | 20.42 | 20.42 | 20.8 | 20.4 | 46.81M |
| December 12, 2025 | 20.63 | 20.92 | 20.92 | 21.1 | 20.42 | 64.93M |
| December 11, 2025 | 20.79 | 20.59 | 20.59 | 21.09 | 20.47 | 66.11M |
| December 10, 2025 | 20.35 | 20.75 | 20.75 | 20.8 | 20.28 | 61.45M |
| December 09, 2025 | 20.48 | 20.4 | 20.4 | 20.64 | 20.3 | 44.06M |
| December 08, 2025 | 20.05 | 20.38 | 20.38 | 20.64 | 20.05 | 52.47M |
| December 05, 2025 | 19.82 | 20.02 | 20.02 | 20.05 | 19.7 | 36.84M |
| December 04, 2025 | 19.63 | 19.82 | 19.82 | 19.92 | 19.5 | 24.29M |
| December 03, 2025 | 19.91 | 19.7 | 19.7 | 20.03 | 19.68 | 28.39M |
| December 02, 2025 | 20 | 19.84 | 19.84 | 20.01 | 19.76 | 32.89M |
| December 01, 2025 | 19.83 | 20.07 | 20.07 | 20.25 | 19.83 | 47.68M |
| November 28, 2025 | 19.8 | 19.78 | 19.78 | 19.87 | 19.56 | 29.83M |
| November 27, 2025 | 19.9 | 19.88 | 19.88 | 20.13 | 19.67 | 48.86M |
| November 26, 2025 | 19.53 | 19.98 | 19.98 | 20.17 | 19.49 | 57.29M |
| November 25, 2025 | 19.2 | 19.62 | 19.62 | 19.91 | 19.2 | 50.99M |
| November 24, 2025 | 19.09 | 19.08 | 19.08 | 19.26 | 18.91 | 33.57M |
| November 21, 2025 | 19.31 | 18.98 | 18.98 | 19.44 | 18.94 | 56.38M |
| November 20, 2025 | 20.21 | 19.64 | 19.64 | 20.28 | 19.56 | 44.38M |