64.99
-0.73(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65.6 | 64.99 | 64.99 | 65.99 | 64.86 | 3.86M |
| February 12, 2026 | 66.22 | 65.72 | 65.72 | 66.59 | 65.47 | 4.04M |
| February 11, 2026 | 66.39 | 66.23 | 66.23 | 66.99 | 66.11 | 2.9M |
| February 10, 2026 | 65.99 | 66.56 | 66.56 | 67.04 | 65.6 | 4.51M |
| February 09, 2026 | 66.2 | 65.97 | 65.97 | 66.55 | 65.65 | 4.08M |
| February 06, 2026 | 65.8 | 65.75 | 65.75 | 66.5 | 64.8 | 4.7M |
| February 05, 2026 | 67.83 | 66.1 | 66.1 | 68.3 | 66.03 | 8.1M |
| February 04, 2026 | 67.08 | 68.51 | 68.51 | 68.55 | 66.27 | 7.28M |
| February 03, 2026 | 66.4 | 67.49 | 67.49 | 67.56 | 66 | 5.7M |
| February 02, 2026 | 67 | 66.1 | 66.1 | 68.22 | 65.95 | 6.58M |
| January 30, 2026 | 67 | 67.62 | 67.62 | 68.18 | 66.8 | 7.21M |
| January 29, 2026 | 69.38 | 67.75 | 67.75 | 69.38 | 66.66 | 12.43M |
| January 28, 2026 | 71.32 | 69.7 | 69.7 | 71.32 | 69.66 | 7.98M |
| January 27, 2026 | 72 | 71.32 | 71.32 | 72.1 | 70.13 | 6.72M |
| January 26, 2026 | 72.83 | 71.68 | 71.68 | 73.3 | 71.02 | 8.23M |
| January 23, 2026 | 70.5 | 72.83 | 72.83 | 73.8 | 70.3 | 12.32M |
| January 22, 2026 | 71 | 70.49 | 70.49 | 71.48 | 69.01 | 11.98M |
| January 21, 2026 | 69.99 | 71.78 | 71.78 | 72.58 | 69.98 | 9.16M |
| January 20, 2026 | 72.09 | 70.23 | 70.23 | 72.29 | 69.59 | 8.18M |
| January 19, 2026 | 71.5 | 72.18 | 72.18 | 72.5 | 71.01 | 7.87M |
| January 16, 2026 | 72.81 | 71.82 | 71.82 | 73.36 | 71.67 | 9.26M |
| January 15, 2026 | 71.77 | 72.55 | 72.55 | 74.47 | 71.77 | 16.82M |
| January 14, 2026 | 70.01 | 69.3 | 69.3 | 71.88 | 68.32 | 13.47M |
| January 13, 2026 | 69.72 | 70.1 | 70.1 | 71.83 | 69.7 | 11.39M |
| January 12, 2026 | 70.66 | 69.88 | 69.88 | 71.38 | 69.28 | 11.34M |
| January 09, 2026 | 70 | 71 | 71 | 71.12 | 69.91 | 8.39M |
| January 08, 2026 | 71 | 70.2 | 70.2 | 72.16 | 70.02 | 7.82M |
| January 07, 2026 | 68.65 | 71.49 | 71.49 | 71.85 | 68.65 | 13.19M |
| January 06, 2026 | 68.96 | 69.07 | 69.07 | 69.41 | 68.6 | 8.55M |
| January 05, 2026 | 67.93 | 68.97 | 68.97 | 69.18 | 66.4 | 10.52M |
| December 31, 2025 | 66.85 | 68.07 | 68.07 | 68.4 | 66.8 | 7.32M |
| December 30, 2025 | 65.91 | 66.96 | 66.96 | 67.65 | 65.86 | 7.83M |
| December 29, 2025 | 68.19 | 66.15 | 66.15 | 68.19 | 66.03 | 8.2M |
| December 26, 2025 | 67 | 68.29 | 68.29 | 68.5 | 66.66 | 8.95M |
| December 25, 2025 | 66.93 | 66.99 | 66.99 | 67.28 | 66.28 | 4.85M |
| December 24, 2025 | 67.15 | 66.92 | 66.92 | 67.25 | 66.31 | 5.46M |
| December 23, 2025 | 68.04 | 67.3 | 67.3 | 68.31 | 67.12 | 5.43M |
| December 22, 2025 | 67.89 | 68.05 | 68.05 | 68.35 | 67.28 | 6.99M |
| December 19, 2025 | 65.45 | 67.88 | 67.88 | 68.35 | 65 | 12.01M |
| December 18, 2025 | 66.44 | 65.32 | 65.32 | 66.95 | 65.31 | 6.07M |
| December 17, 2025 | 65.41 | 66.8 | 66.8 | 67.16 | 64.62 | 8.16M |
| December 16, 2025 | 66.66 | 65.68 | 65.68 | 67 | 65.65 | 8.22M |
| December 15, 2025 | 65.72 | 67.06 | 67.06 | 67.71 | 65.37 | 11.52M |
| December 12, 2025 | 64.88 | 66.28 | 66.28 | 66.47 | 64.3 | 11.04M |
| December 11, 2025 | 64.59 | 65.27 | 65.27 | 66.28 | 64.5 | 12.55M |
| December 10, 2025 | 63.5 | 64.02 | 64.02 | 64.3 | 62.5 | 6.38M |
| December 09, 2025 | 63.79 | 63.42 | 63.42 | 64.99 | 63.3 | 8.67M |
| December 08, 2025 | 63.66 | 63.41 | 63.41 | 64.34 | 63.21 | 6.48M |
| December 05, 2025 | 62.39 | 63.6 | 63.6 | 63.83 | 61.8 | 6.4M |
| December 04, 2025 | 62 | 62.4 | 62.4 | 62.66 | 61.58 | 4.07M |
| December 03, 2025 | 62.15 | 61.95 | 61.95 | 62.68 | 61.5 | 5.4M |
| December 02, 2025 | 64 | 62.3 | 62.3 | 64.03 | 62.14 | 5.79M |
| December 01, 2025 | 63.55 | 64.01 | 64.01 | 64.14 | 63.32 | 4.67M |
| November 28, 2025 | 63.33 | 63.67 | 63.67 | 63.94 | 62.7 | 4.61M |
| November 27, 2025 | 63.37 | 63.03 | 63.03 | 63.83 | 62.85 | 4.73M |
| November 26, 2025 | 62.96 | 63.38 | 63.38 | 64.09 | 62.96 | 7.29M |
| November 25, 2025 | 62.35 | 62.51 | 62.51 | 63.49 | 62.35 | 6.29M |
| November 24, 2025 | 61.02 | 62.35 | 62.35 | 62.89 | 60.76 | 8.05M |
| November 21, 2025 | 61.6 | 60.62 | 60.62 | 62.6 | 60.6 | 8.83M |
| November 20, 2025 | 62.94 | 62.34 | 62.34 | 63.49 | 62.08 | 6.41M |