3.18
+0.01(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 3.15 | 3.18 | 3.18 | 3.21 | 3.15 | 11.55M |
| February 12, 2026 | 3.14 | 3.17 | 3.17 | 3.22 | 3.14 | 13.79M |
| February 11, 2026 | 3.13 | 3.14 | 3.14 | 3.22 | 3.09 | 14.4M |
| February 10, 2026 | 3.18 | 3.12 | 3.12 | 3.2 | 3.07 | 17.78M |
| February 09, 2026 | 3.24 | 3.15 | 3.15 | 3.3 | 3.09 | 25.07M |
| February 06, 2026 | 3.22 | 3.18 | 3.18 | 3.32 | 3.12 | 36.13M |
| February 05, 2026 | 3.03 | 3.16 | 3.16 | 3.16 | 2.97 | 21.4M |
| February 04, 2026 | 2.97 | 3.01 | 3.01 | 3.02 | 2.87 | 27.76M |
| February 03, 2026 | 2.72 | 2.89 | 2.89 | 2.89 | 2.72 | 20M |
| February 02, 2026 | 2.73 | 2.75 | 2.75 | 2.82 | 2.69 | 28.35M |
| January 30, 2026 | 2.59 | 2.69 | 2.69 | 2.72 | 2.52 | 22.53M |
| January 29, 2026 | 2.58 | 2.65 | 2.65 | 2.7 | 2.58 | 31.78M |
| January 28, 2026 | 2.59 | 2.57 | 2.57 | 2.62 | 2.56 | 8.1M |
| January 27, 2026 | 2.6 | 2.59 | 2.59 | 2.62 | 2.54 | 6.68M |
| January 26, 2026 | 2.67 | 2.61 | 2.61 | 2.68 | 2.58 | 9.87M |
| January 23, 2026 | 2.69 | 2.68 | 2.68 | 2.71 | 2.67 | 8.39M |
| January 22, 2026 | 2.7 | 2.69 | 2.69 | 2.72 | 2.66 | 9.28M |
| January 21, 2026 | 2.64 | 2.7 | 2.7 | 2.74 | 2.63 | 9.8M |
| January 20, 2026 | 2.7 | 2.66 | 2.66 | 2.72 | 2.64 | 12.61M |
| January 19, 2026 | 2.56 | 2.65 | 2.65 | 2.68 | 2.56 | 13.03M |
| January 16, 2026 | 2.59 | 2.56 | 2.56 | 2.6 | 2.55 | 8.95M |
| January 15, 2026 | 2.61 | 2.59 | 2.59 | 2.63 | 2.59 | 7.43M |
| January 14, 2026 | 2.65 | 2.62 | 2.62 | 2.67 | 2.6 | 10.74M |
| January 13, 2026 | 2.65 | 2.66 | 2.66 | 2.7 | 2.64 | 10.71M |
| January 12, 2026 | 2.7 | 2.65 | 2.65 | 2.73 | 2.63 | 15.55M |
| January 09, 2026 | 2.66 | 2.71 | 2.71 | 2.75 | 2.65 | 15.15M |
| January 08, 2026 | 2.62 | 2.67 | 2.67 | 2.71 | 2.6 | 18.99M |
| January 07, 2026 | 2.53 | 2.66 | 2.66 | 2.66 | 2.52 | 24.46M |
| January 06, 2026 | 2.55 | 2.53 | 2.53 | 2.56 | 2.49 | 12.92M |
| January 05, 2026 | 2.51 | 2.53 | 2.53 | 2.56 | 2.47 | 10.32M |
| December 31, 2025 | 2.56 | 2.53 | 2.53 | 2.58 | 2.52 | 8.53M |
| December 30, 2025 | 2.61 | 2.56 | 2.56 | 2.61 | 2.55 | 6.84M |
| December 29, 2025 | 2.68 | 2.6 | 2.6 | 2.69 | 2.57 | 13.85M |
| December 26, 2025 | 2.71 | 2.7 | 2.7 | 2.74 | 2.69 | 7.44M |
| December 25, 2025 | 2.66 | 2.71 | 2.71 | 2.72 | 2.64 | 8.62M |
| December 24, 2025 | 2.68 | 2.67 | 2.67 | 2.72 | 2.65 | 8.68M |
| December 23, 2025 | 2.69 | 2.7 | 2.7 | 2.72 | 2.64 | 12.93M |
| December 22, 2025 | 2.66 | 2.72 | 2.72 | 2.74 | 2.62 | 14.42M |
| December 19, 2025 | 2.61 | 2.64 | 2.64 | 2.65 | 2.59 | 8.97M |
| December 18, 2025 | 2.58 | 2.63 | 2.63 | 2.71 | 2.56 | 10.44M |
| December 17, 2025 | 2.52 | 2.59 | 2.59 | 2.63 | 2.49 | 11.18M |
| December 16, 2025 | 2.65 | 2.55 | 2.55 | 2.66 | 2.55 | 18.14M |
| December 15, 2025 | 2.64 | 2.68 | 2.68 | 2.77 | 2.59 | 14.38M |
| December 12, 2025 | 2.62 | 2.64 | 2.64 | 2.74 | 2.61 | 20.58M |
| December 11, 2025 | 2.66 | 2.61 | 2.61 | 2.67 | 2.57 | 12.45M |
| December 10, 2025 | 2.69 | 2.67 | 2.67 | 2.71 | 2.62 | 13.46M |
| December 09, 2025 | 2.69 | 2.69 | 2.69 | 2.73 | 2.63 | 18.03M |
| December 08, 2025 | 2.82 | 2.7 | 2.7 | 2.84 | 2.66 | 24.51M |
| December 05, 2025 | 2.66 | 2.77 | 2.77 | 2.78 | 2.63 | 27.24M |
| December 04, 2025 | 2.73 | 2.73 | 2.73 | 2.8 | 2.73 | 45.04M |
| December 03, 2025 | 3.05 | 2.87 | 2.87 | 3.05 | 2.83 | 87.62M |
| December 02, 2025 | 2.9 | 2.9 | 2.9 | 2.9 | 2.9 | 1.72M |
| December 01, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 991,000 |
| November 28, 2025 | 2.49 | 2.63 | 2.63 | 2.63 | 2.49 | 9.04M |
| November 27, 2025 | 2.54 | 2.5 | 2.5 | 2.55 | 2.49 | 11.14M |
| November 26, 2025 | 2.5 | 2.55 | 2.55 | 2.58 | 2.45 | 19.65M |
| November 25, 2025 | 2.44 | 2.52 | 2.52 | 2.52 | 2.42 | 19.62M |
| November 24, 2025 | 2.44 | 2.43 | 2.43 | 2.47 | 2.4 | 13.01M |
| November 21, 2025 | 2.57 | 2.44 | 2.44 | 2.57 | 2.44 | 19.24M |
| November 20, 2025 | 2.65 | 2.57 | 2.57 | 2.67 | 2.54 | 21.94M |