56.06
-0.68(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 56.54 | 56.06 | 56.06 | 56.68 | 55.92 | 5.95M |
| February 12, 2026 | 57.15 | 56.74 | 56.74 | 57.19 | 56.21 | 6.24M |
| February 11, 2026 | 57.49 | 57.18 | 57.18 | 57.8 | 56.9 | 5.2M |
| February 10, 2026 | 57.3 | 57.01 | 57.01 | 57.64 | 56.62 | 6.05M |
| February 09, 2026 | 56.5 | 57.53 | 57.53 | 57.74 | 56.44 | 8M |
| February 06, 2026 | 55.2 | 56 | 56 | 56.65 | 54.85 | 6.88M |
| February 05, 2026 | 56 | 55.7 | 55.7 | 56 | 54.7 | 7.78M |
| February 04, 2026 | 55.2 | 56.3 | 56.3 | 56.46 | 55 | 9.8M |
| February 03, 2026 | 54.46 | 55.36 | 55.36 | 55.48 | 53.83 | 9.19M |
| February 02, 2026 | 55 | 53.87 | 53.87 | 55.51 | 53.81 | 13.67M |
| January 30, 2026 | 57.38 | 55.42 | 55.42 | 57.38 | 54.39 | 17.56M |
| January 29, 2026 | 58.5 | 57.6 | 57.6 | 58.6 | 57.4 | 10.53M |
| January 28, 2026 | 61.2 | 59.25 | 59.25 | 61.2 | 57.86 | 18.63M |
| January 27, 2026 | 58.82 | 61.12 | 61.12 | 61.5 | 58.55 | 21.99M |
| January 26, 2026 | 60 | 58.54 | 58.54 | 60 | 58.02 | 11.86M |
| January 23, 2026 | 58.57 | 59.56 | 59.56 | 60.04 | 58.56 | 12.26M |
| January 22, 2026 | 58.1 | 58.57 | 58.57 | 59.5 | 58.03 | 9.08M |
| January 21, 2026 | 57.44 | 57.96 | 57.96 | 58.6 | 57 | 14.55M |
| January 20, 2026 | 59.54 | 57.44 | 57.44 | 60.59 | 56.8 | 22.15M |
| January 19, 2026 | 57.85 | 59.24 | 59.24 | 60.8 | 57.85 | 23.36M |
| January 16, 2026 | 62.5 | 57.84 | 57.84 | 62.8 | 57.63 | 24.19M |
| January 15, 2026 | 60 | 60.51 | 60.51 | 61.75 | 59.6 | 16.84M |
| January 14, 2026 | 59.55 | 58.87 | 58.87 | 60.3 | 58.49 | 11.31M |
| January 13, 2026 | 59.39 | 59.45 | 59.45 | 60.1 | 58.02 | 11.74M |
| January 12, 2026 | 61.1 | 59.4 | 59.4 | 61.38 | 58.75 | 12.42M |
| January 09, 2026 | 59.39 | 60.9 | 60.9 | 60.95 | 59.26 | 9.16M |
| January 08, 2026 | 58.51 | 59.39 | 59.39 | 59.6 | 58.01 | 6.61M |
| January 07, 2026 | 60.6 | 58.92 | 58.92 | 60.6 | 58.68 | 10.53M |
| January 06, 2026 | 60.18 | 60.66 | 60.66 | 60.99 | 60.01 | 7.32M |
| January 05, 2026 | 59.75 | 60.18 | 60.18 | 61.16 | 59.35 | 7.83M |
| December 31, 2025 | 61.43 | 59.75 | 59.75 | 61.43 | 59.2 | 7.91M |
| December 30, 2025 | 61.39 | 61.47 | 61.47 | 62.44 | 61.39 | 4.08M |
| December 29, 2025 | 61.5 | 62.05 | 62.05 | 62.45 | 60.99 | 5.18M |
| December 26, 2025 | 62.89 | 61.81 | 61.81 | 63 | 61.33 | 7.41M |
| December 25, 2025 | 61.6 | 63 | 63 | 63.21 | 60.96 | 6.87M |
| December 24, 2025 | 63.19 | 61.76 | 61.76 | 63.4 | 61.3 | 8.11M |
| December 23, 2025 | 61.93 | 63.19 | 63.19 | 64.18 | 61.67 | 9.64M |
| December 22, 2025 | 61.99 | 62.5 | 62.5 | 65.12 | 61.83 | 15.99M |
| December 19, 2025 | 59.6 | 59.22 | 59.22 | 59.98 | 59.06 | 4.4M |
| December 18, 2025 | 60.68 | 59.58 | 59.58 | 60.68 | 59.1 | 4.04M |
| December 17, 2025 | 60.21 | 60.77 | 60.77 | 61.45 | 59.26 | 5.33M |
| December 16, 2025 | 60.5 | 60.53 | 60.53 | 61.09 | 59.56 | 5.84M |
| December 15, 2025 | 59.94 | 60.68 | 60.68 | 61.05 | 59.7 | 7.08M |
| December 12, 2025 | 58.2 | 60.1 | 60.1 | 60.35 | 58.12 | 7.01M |
| December 11, 2025 | 57.99 | 58.26 | 58.26 | 59.72 | 57.99 | 5.57M |
| December 10, 2025 | 58.3 | 58 | 58 | 58.3 | 56.42 | 6.24M |
| December 09, 2025 | 58.73 | 58.14 | 58.14 | 59.2 | 58 | 4.52M |
| December 08, 2025 | 59.41 | 58.98 | 58.98 | 59.61 | 58.13 | 6.13M |
| December 05, 2025 | 59 | 59.41 | 59.41 | 59.6 | 57.28 | 11.22M |
| December 04, 2025 | 57.53 | 57.88 | 57.88 | 58.98 | 57.35 | 7.88M |
| December 03, 2025 | 57.26 | 57.4 | 57.4 | 58.36 | 57.16 | 3.96M |
| December 02, 2025 | 58.3 | 57.26 | 57.26 | 58.3 | 57 | 4.33M |
| December 01, 2025 | 57.7 | 58.42 | 58.42 | 58.66 | 56.68 | 7.03M |
| November 28, 2025 | 56.8 | 57.8 | 57.8 | 58 | 56.15 | 6.51M |
| November 27, 2025 | 56.98 | 56.82 | 56.82 | 57.4 | 56.31 | 5.65M |
| November 26, 2025 | 57.6 | 56.96 | 56.96 | 57.89 | 56.8 | 6.9M |
| November 25, 2025 | 58.93 | 57.7 | 57.7 | 59 | 57.66 | 4.6M |
| November 24, 2025 | 57.66 | 58.33 | 58.33 | 59.15 | 57.66 | 4.59M |
| November 21, 2025 | 58.65 | 58.04 | 58.04 | 58.9 | 57.9 | 5.19M |
| November 20, 2025 | 59.6 | 58.93 | 58.93 | 59.99 | 58.8 | 2.56M |