59.38
-0.04(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 59.12 | 59.38 | 59.38 | 60.01 | 59.01 | 15.69M |
| February 12, 2026 | 60.25 | 59.42 | 59.42 | 60.39 | 58.98 | 27.93M |
| February 11, 2026 | 60.48 | 60.49 | 60.49 | 60.79 | 60.15 | 9.41M |
| February 10, 2026 | 60.16 | 60.48 | 60.48 | 60.72 | 60.1 | 17.26M |
| February 09, 2026 | 61.05 | 60.14 | 60.14 | 61.14 | 60.11 | 21.92M |
| February 06, 2026 | 62.7 | 60.6 | 60.6 | 62.98 | 60.54 | 24.35M |
| February 05, 2026 | 62.67 | 62.65 | 62.65 | 63.37 | 62.36 | 14.73M |
| February 04, 2026 | 60.5 | 62.64 | 62.64 | 62.86 | 60.38 | 27.52M |
| February 03, 2026 | 60.35 | 60.5 | 60.5 | 61.05 | 59.83 | 13.13M |
| February 02, 2026 | 61.76 | 60.16 | 60.16 | 62.05 | 60.12 | 19.44M |
| January 30, 2026 | 61.81 | 61.74 | 61.74 | 62.82 | 61.68 | 13.95M |
| January 29, 2026 | 62.15 | 62.14 | 62.14 | 62.53 | 61.37 | 18.23M |
| January 28, 2026 | 62.5 | 62.11 | 62.11 | 62.75 | 61.61 | 22.65M |
| January 27, 2026 | 61.16 | 62.35 | 62.35 | 63.43 | 60.69 | 40.26M |
| January 26, 2026 | 61.34 | 60.48 | 60.48 | 61.72 | 60.35 | 23.72M |
| January 23, 2026 | 61.25 | 61.29 | 61.29 | 62.02 | 61.13 | 23.01M |
| January 22, 2026 | 60.98 | 61.13 | 61.13 | 61.9 | 60.86 | 16.91M |
| January 21, 2026 | 61.8 | 60.73 | 60.73 | 61.82 | 60.7 | 13.87M |
| January 20, 2026 | 61.16 | 61.64 | 61.64 | 61.88 | 61.01 | 12.62M |
| January 19, 2026 | 61.16 | 61.12 | 61.12 | 61.51 | 60.89 | 10.66M |
| January 16, 2026 | 61.14 | 61.2 | 61.2 | 61.93 | 61.12 | 14.39M |
| January 15, 2026 | 60.51 | 61.33 | 61.33 | 61.56 | 60.36 | 14.95M |
| January 14, 2026 | 61.22 | 60.55 | 60.55 | 61.64 | 60.31 | 17.68M |
| January 13, 2026 | 62.25 | 61.22 | 61.22 | 62.48 | 61.09 | 22.21M |
| January 12, 2026 | 63.54 | 62.25 | 62.25 | 63.73 | 62.15 | 17.08M |
| January 09, 2026 | 63.51 | 63.53 | 63.53 | 63.99 | 63.12 | 9.81M |
| January 08, 2026 | 64.36 | 63.15 | 63.15 | 64.36 | 63.11 | 16.28M |
| January 07, 2026 | 64.38 | 64.53 | 64.53 | 64.98 | 63.73 | 11.61M |
| January 06, 2026 | 64.4 | 64.38 | 64.38 | 64.68 | 63.69 | 14.29M |
| January 05, 2026 | 64.79 | 64.5 | 64.5 | 64.82 | 63.7 | 14.36M |
| December 31, 2025 | 64.44 | 64.77 | 64.77 | 65.01 | 64.11 | 8.39M |
| December 30, 2025 | 63.03 | 64.5 | 64.5 | 64.75 | 63 | 11.28M |
| December 29, 2025 | 63.65 | 63.18 | 63.18 | 64.31 | 63.05 | 9.43M |
| December 26, 2025 | 63.76 | 63.71 | 63.71 | 63.83 | 63.21 | 6.36M |
| December 25, 2025 | 63.06 | 63.52 | 63.52 | 63.99 | 62.78 | 6.26M |
| December 24, 2025 | 62.78 | 63.08 | 63.08 | 63.68 | 62.51 | 9.58M |
| December 23, 2025 | 62.83 | 62.68 | 62.68 | 63.25 | 61.71 | 11.74M |
| December 22, 2025 | 60.9 | 62.82 | 62.82 | 63.47 | 60.85 | 17.68M |
| December 19, 2025 | 62.14 | 62.07 | 62.07 | 62.88 | 62.07 | 8.46M |
| December 18, 2025 | 62.09 | 62.3 | 62.3 | 62.44 | 61.85 | 6.33M |
| December 17, 2025 | 61.36 | 62.08 | 62.08 | 62.35 | 61.08 | 9.97M |
| December 16, 2025 | 62.26 | 61.36 | 61.36 | 62.31 | 61.3 | 8.31M |
| December 15, 2025 | 61.95 | 62.09 | 62.09 | 62.52 | 61.71 | 9.55M |
| December 12, 2025 | 61.49 | 61.95 | 61.95 | 61.95 | 61.04 | 13.5M |
| December 11, 2025 | 61.81 | 61.5 | 61.5 | 62.49 | 61.5 | 9.92M |
| December 10, 2025 | 62.12 | 61.8 | 61.8 | 62.38 | 61.55 | 10.91M |
| December 09, 2025 | 63.45 | 62.12 | 62.12 | 63.46 | 62 | 15.11M |
| December 08, 2025 | 64.11 | 63.45 | 63.45 | 64.38 | 63.28 | 9M |
| December 05, 2025 | 63.69 | 63.93 | 63.93 | 64.21 | 63.28 | 9.91M |
| December 04, 2025 | 64.63 | 63.82 | 63.82 | 64.85 | 63.53 | 9.31M |
| December 03, 2025 | 64.55 | 64.63 | 64.63 | 65.21 | 64.03 | 10.03M |
| December 02, 2025 | 64.87 | 64.4 | 64.4 | 65.25 | 63.97 | 10.11M |
| December 01, 2025 | 65.51 | 64.84 | 64.84 | 65.73 | 64.03 | 15.87M |
| November 28, 2025 | 64.8 | 65.88 | 65.88 | 66.11 | 64.5 | 10.8M |
| November 27, 2025 | 64.6 | 64.55 | 64.55 | 65.27 | 64.37 | 5.71M |
| November 26, 2025 | 64.5 | 64.8 | 64.8 | 64.98 | 64.2 | 5.67M |
| November 25, 2025 | 63.97 | 64.45 | 64.45 | 65 | 63.88 | 7.02M |
| November 24, 2025 | 64.27 | 63.66 | 63.66 | 64.4 | 63.51 | 8.24M |
| November 21, 2025 | 64.54 | 64.03 | 64.03 | 64.95 | 63.99 | 8.58M |
| November 20, 2025 | 65.5 | 64.81 | 64.81 | 65.73 | 64.8 | 7.2M |