30.86
-1.14(-3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.5 | 30.86 | 30.86 | 31.88 | 30.86 | 16.56M |
| February 12, 2026 | 30.9 | 32 | 32 | 32.92 | 30.5 | 28.08M |
| February 11, 2026 | 30.11 | 30.7 | 30.7 | 31.06 | 30.02 | 20.2M |
| February 10, 2026 | 30.41 | 30.39 | 30.39 | 31.06 | 30.16 | 20.75M |
| February 09, 2026 | 32 | 30.58 | 30.58 | 32.28 | 30.39 | 34.32M |
| February 06, 2026 | 30.51 | 31.73 | 31.73 | 32.38 | 29.58 | 46.57M |
| February 05, 2026 | 30.77 | 30.66 | 30.66 | 31.87 | 30.3 | 39.88M |
| February 04, 2026 | 30 | 30.58 | 30.58 | 31.79 | 30 | 52.51M |
| February 03, 2026 | 26.94 | 29.26 | 29.26 | 29.26 | 26.94 | 42.81M |
| February 02, 2026 | 27.5 | 26.6 | 26.6 | 28.2 | 26.5 | 19.51M |
| January 30, 2026 | 28.49 | 27.78 | 27.78 | 28.69 | 27.11 | 26M |
| January 29, 2026 | 30.13 | 28.84 | 28.84 | 30.2 | 28.75 | 33.4M |
| January 28, 2026 | 28.88 | 29.84 | 29.84 | 30.6 | 28.26 | 49.2M |
| January 27, 2026 | 29.11 | 28.6 | 28.6 | 30.2 | 28.03 | 39.06M |
| January 26, 2026 | 28.77 | 29.9 | 29.9 | 30.32 | 28.65 | 55.93M |
| January 23, 2026 | 26.57 | 29.15 | 29.15 | 29.15 | 26.41 | 53.47M |
| January 22, 2026 | 26.56 | 26.5 | 26.5 | 26.61 | 26.16 | 17.61M |
| January 21, 2026 | 25.75 | 26.38 | 26.38 | 26.48 | 25.36 | 23.21M |
| January 20, 2026 | 26.05 | 25.84 | 25.84 | 26.26 | 25.37 | 16.24M |
| January 19, 2026 | 25.32 | 26.02 | 26.02 | 26.09 | 25.23 | 16.05M |
| January 16, 2026 | 25.81 | 25.41 | 25.41 | 26.1 | 25.36 | 16.49M |
| January 15, 2026 | 25.73 | 25.87 | 25.87 | 26.26 | 25.34 | 19.15M |
| January 14, 2026 | 25.85 | 25.73 | 25.73 | 26.66 | 25.43 | 19.99M |
| January 13, 2026 | 26.76 | 25.96 | 25.96 | 26.78 | 25.82 | 18.15M |
| January 12, 2026 | 26.23 | 26.74 | 26.74 | 26.75 | 25.63 | 26.63M |
| January 09, 2026 | 25.55 | 26.42 | 26.42 | 26.82 | 25.5 | 22.32M |
| January 08, 2026 | 26.36 | 25.67 | 25.67 | 26.6 | 25.38 | 26.95M |
| January 07, 2026 | 25.87 | 26.61 | 26.61 | 27 | 25.75 | 33.52M |
| January 06, 2026 | 25.05 | 25.82 | 25.82 | 25.94 | 24.75 | 27.88M |
| January 05, 2026 | 24.1 | 25.06 | 25.06 | 25.36 | 24.1 | 34.28M |
| December 31, 2025 | 24.07 | 23.5 | 23.5 | 24.16 | 23.4 | 12.87M |
| December 30, 2025 | 23.67 | 24.06 | 24.06 | 24.31 | 23.53 | 12.05M |
| December 29, 2025 | 24.35 | 23.87 | 23.87 | 24.35 | 23.84 | 13.18M |
| December 26, 2025 | 24.01 | 24.16 | 24.16 | 24.47 | 24 | 16.24M |
| December 25, 2025 | 23.47 | 24.13 | 24.13 | 24.17 | 23.45 | 15.6M |
| December 24, 2025 | 23.41 | 23.57 | 23.57 | 23.64 | 23.28 | 9.46M |
| December 23, 2025 | 23.15 | 23.49 | 23.49 | 23.78 | 23.06 | 12.84M |
| December 22, 2025 | 23.01 | 23.29 | 23.29 | 23.45 | 23.01 | 9.85M |
| December 19, 2025 | 22.68 | 23.05 | 23.05 | 23.19 | 22.64 | 12.58M |
| December 18, 2025 | 23.29 | 22.57 | 22.57 | 23.47 | 22.56 | 14.54M |
| December 17, 2025 | 22.92 | 23.35 | 23.35 | 23.46 | 22.8 | 11.58M |
| December 16, 2025 | 23.38 | 22.96 | 22.96 | 23.61 | 22.7 | 10.46M |
| December 15, 2025 | 23.14 | 23.29 | 23.29 | 23.52 | 23.11 | 8.52M |
| December 12, 2025 | 23.42 | 23.27 | 23.27 | 23.51 | 23.03 | 11.33M |
| December 11, 2025 | 23.99 | 23.33 | 23.33 | 24 | 23.33 | 12.89M |
| December 10, 2025 | 24.05 | 23.92 | 23.92 | 24.16 | 23.6 | 10.93M |
| December 09, 2025 | 24.09 | 24.04 | 24.04 | 24.34 | 23.92 | 11.76M |
| December 08, 2025 | 24.32 | 24.33 | 24.33 | 24.63 | 24.23 | 15.35M |
| December 05, 2025 | 23.85 | 24.27 | 24.27 | 24.49 | 23.57 | 18.57M |
| December 04, 2025 | 24.49 | 23.98 | 23.98 | 24.83 | 23.82 | 25.74M |
| December 03, 2025 | 23.28 | 24.06 | 24.06 | 24.52 | 23.16 | 26.33M |
| December 02, 2025 | 23.82 | 23.29 | 23.29 | 23.82 | 23.22 | 11.7M |
| December 01, 2025 | 23.96 | 23.84 | 23.84 | 24.19 | 23.68 | 14.05M |
| November 28, 2025 | 23.36 | 23.94 | 23.94 | 24.08 | 23.36 | 12.6M |
| November 27, 2025 | 23.8 | 23.58 | 23.58 | 24.4 | 23.51 | 21.5M |
| November 26, 2025 | 23.2 | 23.82 | 23.82 | 24.41 | 23.09 | 26.72M |
| November 25, 2025 | 22.98 | 23.35 | 23.35 | 23.5 | 22.81 | 19.56M |
| November 24, 2025 | 23 | 22.75 | 22.75 | 23.15 | 22.55 | 17.17M |
| November 21, 2025 | 24 | 22.87 | 22.87 | 24.28 | 22.81 | 30.67M |
| November 20, 2025 | 25.6 | 24.68 | 24.68 | 26.18 | 24.56 | 21.26M |