37.62
+3.42(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 36.23 | 37.62 | 37.62 | 37.62 | 36 | 66.35M |
| February 12, 2026 | 34.2 | 34.2 | 34.2 | 34.2 | 34.2 | 11.77M |
| February 11, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 6.09M |
| February 10, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.92M |
| February 09, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 6.88M |
| February 06, 2026 | 23.71 | 23.35 | 23.35 | 23.88 | 22.88 | 14.5M |
| February 05, 2026 | 23.35 | 23.78 | 23.78 | 24.34 | 23.3 | 18.28M |
| February 04, 2026 | 24 | 23.62 | 23.62 | 24.28 | 23.19 | 21.03M |
| February 03, 2026 | 24.46 | 24.29 | 24.29 | 24.73 | 23.73 | 18.7M |
| February 02, 2026 | 24.6 | 23.98 | 23.98 | 25.46 | 23.96 | 22.42M |
| January 30, 2026 | 24.6 | 24.7 | 24.7 | 25.28 | 24.35 | 19.4M |
| January 29, 2026 | 23.8 | 24.89 | 24.89 | 25.84 | 23.6 | 34.82M |
| January 28, 2026 | 24.56 | 24.16 | 24.16 | 25.15 | 24.13 | 17.76M |
| January 27, 2026 | 24.78 | 24.81 | 24.81 | 25.15 | 23.82 | 22.31M |
| January 26, 2026 | 25.51 | 24.75 | 24.75 | 25.66 | 24.1 | 24.9M |
| January 23, 2026 | 24.78 | 25.22 | 25.22 | 25.37 | 24.5 | 25.76M |
| January 22, 2026 | 24.66 | 24.65 | 24.65 | 25.2 | 24.02 | 21.05M |
| January 21, 2026 | 24.3 | 24.35 | 24.35 | 25.15 | 24.29 | 19.84M |
| January 20, 2026 | 25.85 | 24.82 | 24.82 | 26.3 | 24.5 | 27.37M |
| January 19, 2026 | 25.18 | 25.54 | 25.54 | 26.27 | 24.97 | 23.06M |
| January 16, 2026 | 25.68 | 25.54 | 25.54 | 26 | 24.59 | 37.48M |
| January 15, 2026 | 26.2 | 26.08 | 26.08 | 26.74 | 25.6 | 41.54M |
| January 14, 2026 | 26.63 | 27 | 27 | 28.38 | 26.53 | 67.56M |
| January 13, 2026 | 29.5 | 27.29 | 27.29 | 29.7 | 26.3 | 62.2M |
| January 12, 2026 | 27.11 | 28.69 | 28.69 | 29.18 | 26.6 | 68.39M |
| January 09, 2026 | 25.43 | 26.59 | 26.59 | 26.88 | 25.21 | 48.4M |
| January 08, 2026 | 24.3 | 25.6 | 25.6 | 25.89 | 24.3 | 45.06M |
| January 07, 2026 | 23.59 | 24.77 | 24.77 | 25.8 | 23.48 | 54.45M |
| January 06, 2026 | 22.54 | 23.71 | 23.71 | 23.91 | 22.51 | 54.37M |
| January 05, 2026 | 22.12 | 22.68 | 22.68 | 24.07 | 21.78 | 68.5M |
| December 31, 2025 | 20.15 | 22.12 | 22.12 | 22.12 | 20.15 | 53.53M |
| December 30, 2025 | 20.21 | 20.11 | 20.11 | 20.48 | 19.75 | 28.49M |
| December 29, 2025 | 19.25 | 19.46 | 19.46 | 19.46 | 19.16 | 10.61M |
| December 26, 2025 | 19.18 | 19.25 | 19.25 | 19.4 | 19.17 | 10.89M |
| December 25, 2025 | 19.17 | 19.25 | 19.25 | 19.3 | 19.12 | 8.55M |
| December 24, 2025 | 18.88 | 19.22 | 19.22 | 19.32 | 18.8 | 10.33M |
| December 23, 2025 | 19.28 | 18.92 | 18.92 | 19.38 | 18.89 | 10.55M |
| December 22, 2025 | 19.41 | 19.27 | 19.27 | 19.41 | 19.2 | 14.18M |
| December 19, 2025 | 19.23 | 19.55 | 19.55 | 19.62 | 18.93 | 25.47M |
| December 18, 2025 | 18.76 | 19.83 | 19.83 | 20.78 | 18.69 | 27.75M |
| December 17, 2025 | 18.75 | 18.89 | 18.89 | 18.89 | 18.51 | 9.52M |
| December 16, 2025 | 19.09 | 18.66 | 18.66 | 19.18 | 18.61 | 10.83M |
| December 15, 2025 | 19.46 | 19.11 | 19.11 | 19.46 | 19.1 | 11.31M |
| December 12, 2025 | 19.9 | 19.6 | 19.6 | 19.97 | 19.43 | 15.21M |
| December 11, 2025 | 20.1 | 20.02 | 20.02 | 20.76 | 19.95 | 21.32M |
| December 10, 2025 | 19.41 | 20.2 | 20.2 | 20.68 | 19.35 | 27.7M |
| December 09, 2025 | 19.98 | 19.58 | 19.58 | 20.15 | 19.5 | 16.03M |
| December 08, 2025 | 19.95 | 19.98 | 19.98 | 20.19 | 19.85 | 16.24M |
| December 05, 2025 | 20.05 | 19.82 | 19.82 | 20.1 | 19.66 | 15.46M |
| December 04, 2025 | 20.8 | 20.02 | 20.02 | 20.95 | 20 | 18.03M |
| December 03, 2025 | 21.91 | 20.86 | 20.86 | 21.96 | 20.75 | 20.19M |
| December 02, 2025 | 22.28 | 21.84 | 21.84 | 22.49 | 21.6 | 17.55M |
| December 01, 2025 | 22.38 | 22.14 | 22.14 | 22.7 | 21.92 | 28.47M |
| November 28, 2025 | 23.7 | 22.86 | 22.86 | 23.9 | 22.73 | 36.75M |
| November 27, 2025 | 23.41 | 22.87 | 22.87 | 23.95 | 22.87 | 26.49M |
| November 26, 2025 | 23.66 | 23.47 | 23.47 | 24 | 23.14 | 35.26M |
| November 25, 2025 | 23.01 | 23.5 | 23.5 | 24.7 | 23.01 | 56.2M |
| November 24, 2025 | 21.84 | 23.37 | 23.37 | 23.58 | 21.73 | 72.94M |
| November 21, 2025 | 20.36 | 21.87 | 21.87 | 22.65 | 20.3 | 63.66M |
| November 20, 2025 | 21.1 | 20.59 | 20.59 | 21.16 | 20.59 | 11.77M |