35.50
-3.94(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 37.03 | 35.5 | 35.5 | 37.94 | 35.5 | 96.44M |
| January 13, 2026 | 38 | 39.44 | 39.44 | 39.44 | 32.55 | 150.2M |
| January 12, 2026 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 11.73M |
| January 09, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 6.51M |
| January 08, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.3M |
| January 07, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 4.99M |
| January 06, 2026 | 21.15 | 24.49 | 24.49 | 24.49 | 20.61 | 84.05M |
| January 05, 2026 | 26 | 22.26 | 22.26 | 26.7 | 22.26 | 125.08M |
| December 31, 2025 | 23.66 | 24.73 | 24.73 | 24.73 | 23.05 | 121.36M |
| December 30, 2025 | 25.53 | 22.48 | 22.48 | 25.53 | 21.94 | 127.42M |
| December 29, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 2.23M |
| December 26, 2025 | 21.1 | 21.1 | 21.1 | 21.1 | 20.58 | 29.2M |
| December 25, 2025 | 19.17 | 19.18 | 19.18 | 19.18 | 17.86 | 51.01M |
| December 24, 2025 | 16.08 | 17.44 | 17.44 | 17.44 | 15.98 | 43.61M |
| December 23, 2025 | 15.6 | 15.85 | 15.85 | 16.52 | 15.53 | 64.79M |
| December 22, 2025 | 14.98 | 15.02 | 15.02 | 15.22 | 14.93 | 9.98M |
| December 19, 2025 | 14.66 | 14.9 | 14.9 | 15.04 | 14.56 | 10.83M |
| December 18, 2025 | 14.71 | 14.72 | 14.72 | 15 | 14.53 | 11.78M |
| December 17, 2025 | 14.75 | 14.7 | 14.7 | 14.83 | 14.2 | 13.9M |
| December 16, 2025 | 15.11 | 14.78 | 14.78 | 15.18 | 14.69 | 11.55M |
| December 15, 2025 | 15.23 | 15.19 | 15.19 | 15.55 | 15.09 | 10.89M |
| December 12, 2025 | 15.43 | 15.38 | 15.38 | 15.75 | 15.35 | 16.7M |
| December 11, 2025 | 15.19 | 15.65 | 15.65 | 16.07 | 15.19 | 29.8M |
| December 10, 2025 | 15.28 | 15.19 | 15.19 | 15.36 | 14.99 | 13M |
| December 09, 2025 | 15.49 | 15.36 | 15.36 | 15.62 | 15.3 | 14.71M |
| December 08, 2025 | 15.67 | 15.55 | 15.55 | 15.92 | 15.52 | 27.91M |
| December 05, 2025 | 14.71 | 15.33 | 15.33 | 15.46 | 14.61 | 27.36M |
| December 04, 2025 | 15.15 | 14.85 | 14.85 | 15.35 | 14.74 | 34.86M |
| December 03, 2025 | 14.66 | 15.21 | 15.21 | 16.13 | 14.38 | 50.84M |
| December 02, 2025 | 14.56 | 14.66 | 14.66 | 14.97 | 14.42 | 14.71M |
| December 01, 2025 | 14.62 | 14.5 | 14.5 | 14.79 | 14.46 | 10.77M |
| November 28, 2025 | 14.56 | 14.79 | 14.79 | 14.81 | 14.47 | 10.4M |
| November 27, 2025 | 14.32 | 14.6 | 14.6 | 14.84 | 14.31 | 12.79M |
| November 26, 2025 | 14.5 | 14.31 | 14.31 | 14.6 | 14.17 | 8.65M |
| November 25, 2025 | 14.05 | 14.36 | 14.36 | 14.61 | 13.9 | 12.57M |
| November 24, 2025 | 13.73 | 14.02 | 14.02 | 14.16 | 13.72 | 11.92M |
| November 21, 2025 | 14.28 | 13.67 | 13.67 | 14.58 | 13.64 | 14.39M |
| November 20, 2025 | 14.5 | 14.57 | 14.57 | 15.1 | 14.41 | 11.3M |
| November 19, 2025 | 14.8 | 14.4 | 14.4 | 14.91 | 14.19 | 13.23M |
| November 18, 2025 | 15.34 | 14.91 | 14.91 | 15.36 | 14.7 | 13.96M |
| November 17, 2025 | 15.02 | 15.29 | 15.29 | 15.41 | 14.76 | 14.29M |
| November 14, 2025 | 15.22 | 15.13 | 15.13 | 15.38 | 15.13 | 11.84M |
| November 13, 2025 | 14.57 | 15.35 | 15.35 | 15.52 | 14.51 | 23.28M |
| November 12, 2025 | 15 | 14.62 | 14.62 | 15.03 | 14.44 | 13.23M |
| November 11, 2025 | 15.4 | 15.03 | 15.03 | 15.41 | 14.96 | 14.55M |
| November 10, 2025 | 14.91 | 15.37 | 15.37 | 15.49 | 14.91 | 20.76M |
| November 07, 2025 | 15 | 14.89 | 14.89 | 15.05 | 14.7 | 13.54M |
| November 06, 2025 | 14.86 | 15.14 | 15.14 | 15.25 | 14.66 | 18.93M |
| November 05, 2025 | 14.77 | 14.86 | 14.86 | 15.07 | 14.72 | 13.59M |
| November 04, 2025 | 14.87 | 15 | 15 | 15.38 | 14.78 | 25.03M |
| November 03, 2025 | 14.54 | 14.82 | 14.82 | 14.88 | 14.33 | 15.01M |
| October 31, 2025 | 14.57 | 14.63 | 14.63 | 14.96 | 14.48 | 16.83M |
| October 30, 2025 | 14.95 | 14.35 | 14.35 | 14.95 | 14.31 | 21.37M |
| October 29, 2025 | 14.97 | 15.11 | 15.11 | 15.27 | 14.62 | 24.45M |
| October 28, 2025 | 15.36 | 14.94 | 14.94 | 15.57 | 14.9 | 29.62M |
| October 27, 2025 | 15.88 | 15.32 | 15.32 | 16.88 | 15.32 | 45.75M |
| October 24, 2025 | 14.94 | 15.43 | 15.43 | 15.98 | 14.9 | 36.87M |
| October 23, 2025 | 14.82 | 15.02 | 15.02 | 15.16 | 14.47 | 33.28M |
| October 22, 2025 | 15.2 | 14.7 | 14.7 | 15.2 | 14.68 | 42.36M |
| October 21, 2025 | 14.18 | 15.51 | 15.51 | 15.51 | 14 | 38.87M |