31.42
+0.72(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.8 | 31.42 | 31.42 | 32.76 | 30.12 | 15.44M |
| February 12, 2026 | 30.52 | 30.7 | 30.7 | 30.85 | 30.32 | 5.07M |
| February 11, 2026 | 30.39 | 30.35 | 30.35 | 30.75 | 30.21 | 4.42M |
| February 10, 2026 | 30.36 | 30.21 | 30.21 | 30.46 | 29.95 | 3.39M |
| February 09, 2026 | 30.44 | 30.46 | 30.46 | 30.83 | 30.33 | 4.82M |
| February 06, 2026 | 30.1 | 30.25 | 30.25 | 30.76 | 29.92 | 5.39M |
| February 05, 2026 | 30.36 | 30.4 | 30.4 | 30.66 | 30.03 | 5.11M |
| February 04, 2026 | 30.35 | 30.49 | 30.49 | 30.56 | 29.91 | 5.22M |
| February 03, 2026 | 30.43 | 30.36 | 30.36 | 30.76 | 29.75 | 8.45M |
| February 02, 2026 | 31.11 | 29.84 | 29.84 | 31.35 | 29.72 | 11.74M |
| January 30, 2026 | 31.37 | 31.67 | 31.67 | 31.82 | 30.43 | 11.63M |
| January 29, 2026 | 31.5 | 30.76 | 30.76 | 31.76 | 30.42 | 9.78M |
| January 28, 2026 | 31.94 | 31.37 | 31.37 | 32.48 | 31.19 | 9.11M |
| January 27, 2026 | 32.51 | 31.93 | 31.93 | 33.19 | 31.85 | 9.54M |
| January 26, 2026 | 33.2 | 32.61 | 32.61 | 34.5 | 32.5 | 9.99M |
| January 23, 2026 | 33.88 | 33.86 | 33.86 | 33.99 | 32.84 | 10.89M |
| January 22, 2026 | 35.01 | 33.22 | 33.22 | 35.88 | 33 | 11.39M |
| January 21, 2026 | 34.06 | 34.53 | 34.53 | 35.22 | 33.76 | 9.6M |
| January 20, 2026 | 34 | 34.45 | 34.45 | 35.36 | 33.3 | 11.63M |
| January 19, 2026 | 32.9 | 33.9 | 33.9 | 35.55 | 32.77 | 14.64M |
| January 16, 2026 | 32.32 | 33.81 | 33.81 | 34.55 | 31.68 | 13.99M |
| January 15, 2026 | 33.15 | 32.1 | 32.1 | 33.47 | 31.92 | 9.15M |
| January 14, 2026 | 32.6 | 33.15 | 33.15 | 34.15 | 32.6 | 13.42M |
| January 13, 2026 | 32.6 | 32.62 | 32.62 | 33.68 | 32.35 | 11.23M |
| January 12, 2026 | 32.5 | 32.99 | 32.99 | 34.29 | 32.35 | 12.16M |
| January 09, 2026 | 31.41 | 33 | 33 | 33.35 | 31.02 | 14.73M |
| January 08, 2026 | 30.92 | 31.34 | 31.34 | 31.68 | 30 | 15.73M |
| January 07, 2026 | 28.66 | 31.09 | 31.09 | 31.44 | 28.64 | 24.74M |
| January 06, 2026 | 27.86 | 28.58 | 28.58 | 28.72 | 27.77 | 11.75M |
| January 05, 2026 | 28.74 | 28.02 | 28.02 | 29.05 | 27.9 | 16.67M |
| December 31, 2025 | 27.5 | 28.75 | 28.75 | 28.75 | 26.61 | 19.38M |
| December 30, 2025 | 26.12 | 26.14 | 26.14 | 26.28 | 25.96 | 3.13M |
| December 29, 2025 | 26.83 | 26.14 | 26.14 | 26.83 | 26.02 | 5.1M |
| December 26, 2025 | 27.07 | 26.6 | 26.6 | 27.07 | 26.36 | 5.66M |
| December 25, 2025 | 26.9 | 27.22 | 27.22 | 27.54 | 26.81 | 5.39M |
| December 24, 2025 | 25.88 | 26.9 | 26.9 | 27.23 | 25.74 | 6.6M |
| December 23, 2025 | 26.19 | 26 | 26 | 26.35 | 25.91 | 2.46M |
| December 22, 2025 | 25.88 | 26.17 | 26.17 | 26.3 | 25.85 | 3.48M |
| December 19, 2025 | 25.62 | 26.04 | 26.04 | 26.16 | 25.57 | 4.4M |
| December 18, 2025 | 25.7 | 25.55 | 25.55 | 25.9 | 25.53 | 3.08M |
| December 17, 2025 | 25.55 | 25.78 | 25.78 | 25.94 | 25.28 | 4.37M |
| December 16, 2025 | 25.97 | 25.55 | 25.55 | 26.22 | 25.5 | 3.83M |
| December 15, 2025 | 25.79 | 25.99 | 25.99 | 26.41 | 25.79 | 6.46M |
| December 12, 2025 | 25.88 | 25.9 | 25.9 | 26.1 | 25.47 | 9.48M |
| December 11, 2025 | 27.07 | 25.89 | 25.89 | 27.31 | 25.8 | 10.99M |
| December 10, 2025 | 27.81 | 27.25 | 27.25 | 28.29 | 27.16 | 8.4M |
| December 09, 2025 | 27.68 | 27.94 | 27.94 | 28.12 | 27.68 | 5.28M |
| December 08, 2025 | 27.6 | 27.81 | 27.81 | 28.17 | 27.15 | 6.68M |
| December 05, 2025 | 27.52 | 27.72 | 27.72 | 27.87 | 27.16 | 5.45M |
| December 04, 2025 | 27.35 | 27.51 | 27.51 | 28 | 27.18 | 6.06M |
| December 03, 2025 | 27.63 | 27.31 | 27.31 | 27.78 | 27.23 | 3.07M |
| December 02, 2025 | 27.57 | 27.65 | 27.65 | 27.77 | 27.35 | 3.95M |
| December 01, 2025 | 27.13 | 27.61 | 27.61 | 27.62 | 26.92 | 6.15M |
| November 28, 2025 | 26.64 | 27.2 | 27.2 | 27.32 | 26.47 | 4.76M |
| November 27, 2025 | 26.7 | 26.72 | 26.72 | 27.16 | 26.53 | 4.34M |
| November 26, 2025 | 26.48 | 26.6 | 26.6 | 26.69 | 26.31 | 4.11M |
| November 25, 2025 | 26.78 | 26.46 | 26.46 | 26.94 | 26.38 | 5.69M |
| November 24, 2025 | 26.73 | 26.63 | 26.63 | 27.2 | 26.42 | 4.49M |
| November 21, 2025 | 27.01 | 26.66 | 26.66 | 27.8 | 26.66 | 7.23M |
| November 20, 2025 | 28.02 | 27.37 | 27.37 | 28.24 | 27 | 8.84M |