34.90
+2.17(+6.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.5 | 34.9 | 34.9 | 35.66 | 29.5 | 41.53M |
| February 12, 2026 | 32.73 | 32.73 | 32.73 | 33.39 | 32.73 | 6.78M |
| February 11, 2026 | 40.41 | 36.37 | 36.37 | 40.45 | 36.37 | 39.53M |
| February 10, 2026 | 39.17 | 40.41 | 40.41 | 40.41 | 37.84 | 18.82M |
| February 09, 2026 | 36.7 | 36.74 | 36.74 | 36.74 | 35.61 | 28.43M |
| February 06, 2026 | 33.2 | 33.4 | 33.4 | 34.83 | 31.66 | 37.4M |
| February 05, 2026 | 28.78 | 31.66 | 31.66 | 31.66 | 28.78 | 29.25M |
| February 04, 2026 | 33.9 | 28.78 | 28.78 | 33.95 | 28.35 | 50.49M |
| February 03, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.27 | 8.75M |
| February 02, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 2.67M |
| January 30, 2026 | 24.21 | 25.5 | 25.5 | 25.5 | 23.62 | 12.48M |
| January 29, 2026 | 21.13 | 23.18 | 23.18 | 23.18 | 20.95 | 12.01M |
| January 28, 2026 | 20.16 | 21.07 | 21.07 | 22.13 | 20.16 | 15.54M |
| January 27, 2026 | 19.9 | 20.15 | 20.15 | 20.28 | 19.43 | 8.03M |
| January 26, 2026 | 19.42 | 19.97 | 19.97 | 20.2 | 19.27 | 12.19M |
| January 23, 2026 | 19.35 | 19.34 | 19.34 | 19.57 | 19.12 | 6.4M |
| January 22, 2026 | 19 | 19.27 | 19.27 | 19.65 | 18.91 | 7.47M |
| January 21, 2026 | 18.88 | 19.12 | 19.12 | 19.75 | 18.55 | 10.2M |
| January 20, 2026 | 19.97 | 18.92 | 18.92 | 20.35 | 18.54 | 10.22M |
| January 19, 2026 | 18.37 | 18.88 | 18.88 | 19.16 | 18.2 | 7.59M |
| January 16, 2026 | 19 | 18.45 | 18.45 | 19.25 | 18.34 | 5.94M |
| January 15, 2026 | 18.65 | 18.88 | 18.88 | 19.08 | 18.45 | 6.38M |
| January 14, 2026 | 18.49 | 18.83 | 18.83 | 18.99 | 18.4 | 9.41M |
| January 13, 2026 | 18.53 | 18.6 | 18.6 | 19.11 | 18.16 | 9.87M |
| January 12, 2026 | 18.8 | 18.53 | 18.53 | 18.93 | 18.32 | 9.65M |
| January 09, 2026 | 18.52 | 18.79 | 18.79 | 18.87 | 18.21 | 8.7M |
| January 08, 2026 | 17.72 | 18.69 | 18.69 | 18.69 | 17.72 | 10.97M |
| January 07, 2026 | 17.15 | 17.72 | 17.72 | 17.74 | 17.06 | 8.16M |
| January 06, 2026 | 16.88 | 17.2 | 17.2 | 17.46 | 16.79 | 8.61M |
| January 05, 2026 | 16.74 | 16.8 | 16.8 | 17.11 | 16.58 | 7.2M |
| December 31, 2025 | 16.32 | 16.58 | 16.58 | 16.8 | 16.24 | 7.34M |
| December 30, 2025 | 15.7 | 16.42 | 16.42 | 16.72 | 15.67 | 9.7M |
| December 29, 2025 | 15.7 | 15.77 | 15.77 | 16.37 | 15.7 | 5.36M |
| December 26, 2025 | 15.59 | 15.65 | 15.65 | 15.71 | 15.47 | 3.67M |
| December 25, 2025 | 15.54 | 15.58 | 15.58 | 15.58 | 15.3 | 3.41M |
| December 24, 2025 | 15.49 | 15.53 | 15.53 | 15.56 | 15.39 | 2.41M |
| December 23, 2025 | 15.62 | 15.46 | 15.46 | 15.62 | 15.41 | 2.52M |
| December 22, 2025 | 15.88 | 15.64 | 15.64 | 15.88 | 15.57 | 3.83M |
| December 19, 2025 | 15.77 | 15.89 | 15.89 | 15.93 | 15.44 | 3.7M |
| December 18, 2025 | 15.54 | 15.77 | 15.77 | 16.03 | 15.5 | 4.82M |
| December 17, 2025 | 15.65 | 15.53 | 15.53 | 15.68 | 15.32 | 4.55M |
| December 16, 2025 | 16.3 | 15.63 | 15.63 | 16.3 | 15.58 | 4.33M |
| December 15, 2025 | 16.38 | 16.31 | 16.31 | 16.52 | 16.2 | 2.97M |
| December 12, 2025 | 16.38 | 16.5 | 16.5 | 16.81 | 16.29 | 4.78M |
| December 11, 2025 | 17.1 | 16.39 | 16.39 | 17.4 | 16.38 | 7.26M |
| December 10, 2025 | 16.6 | 17 | 17 | 17.1 | 16.52 | 6.37M |
| December 09, 2025 | 16.5 | 16.68 | 16.68 | 16.95 | 16.43 | 5.4M |
| December 08, 2025 | 16.44 | 16.49 | 16.49 | 16.66 | 16.33 | 3.99M |
| December 05, 2025 | 16.63 | 16.53 | 16.53 | 16.78 | 16.38 | 3.99M |
| December 04, 2025 | 16.6 | 16.59 | 16.59 | 16.85 | 16.47 | 3.54M |
| December 03, 2025 | 17.07 | 16.62 | 16.62 | 17.07 | 16.45 | 4.62M |
| December 02, 2025 | 17.2 | 17.07 | 17.07 | 17.37 | 16.92 | 7.81M |
| December 01, 2025 | 17.53 | 17.23 | 17.23 | 17.64 | 17.01 | 14.95M |
| November 28, 2025 | 16.5 | 16.92 | 16.92 | 16.96 | 16.41 | 5.4M |
| November 27, 2025 | 16.72 | 16.49 | 16.49 | 16.85 | 16.45 | 4.43M |
| November 26, 2025 | 16.6 | 16.71 | 16.71 | 17.51 | 16.6 | 7.9M |
| November 25, 2025 | 16.23 | 16.64 | 16.64 | 16.84 | 16.21 | 5.46M |
| November 24, 2025 | 15.88 | 16.28 | 16.28 | 16.34 | 15.75 | 4.86M |
| November 21, 2025 | 16.05 | 15.84 | 15.84 | 16.35 | 15.68 | 4.12M |
| November 20, 2025 | 16.26 | 16.14 | 16.14 | 16.49 | 16.06 | 3.26M |