57.47
-2.49(-4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 60.12 | 57.47 | 57.47 | 61.62 | 57.19 | 33.22M |
| February 12, 2026 | 61.1 | 59.96 | 59.96 | 62.68 | 57.57 | 50.37M |
| February 11, 2026 | 52.39 | 57.12 | 57.12 | 57.12 | 52.39 | 38.57M |
| February 10, 2026 | 50.56 | 51.93 | 51.93 | 52.97 | 49.97 | 44.48M |
| February 09, 2026 | 48 | 50.61 | 50.61 | 50.61 | 46.5 | 50M |
| February 06, 2026 | 42 | 46.01 | 46.01 | 47.48 | 41.08 | 55.86M |
| February 05, 2026 | 38.44 | 43.16 | 43.16 | 43.88 | 37.41 | 52.79M |
| February 04, 2026 | 42.12 | 40 | 40 | 42.99 | 39.69 | 45.37M |
| February 03, 2026 | 40 | 44.1 | 44.1 | 45.25 | 39 | 64.73M |
| February 02, 2026 | 40.99 | 41.14 | 41.14 | 41.14 | 38.01 | 60.06M |
| January 30, 2026 | 34.6 | 37.4 | 37.4 | 37.4 | 34.33 | 33.73M |
| January 29, 2026 | 32.58 | 34 | 34 | 36.72 | 32.37 | 42.61M |
| January 28, 2026 | 34.97 | 33.6 | 33.6 | 35.6 | 33 | 40.51M |
| January 27, 2026 | 35.89 | 34.65 | 34.65 | 35.89 | 32.88 | 63.05M |
| January 26, 2026 | 33.21 | 32.63 | 32.63 | 33.95 | 31.9 | 18.93M |
| January 23, 2026 | 32.88 | 32.62 | 32.62 | 34.1 | 32.33 | 22.14M |
| January 22, 2026 | 32.16 | 33.1 | 33.1 | 33.72 | 32.16 | 21.59M |
| January 21, 2026 | 29.69 | 32.08 | 32.08 | 32.78 | 29.51 | 25.1M |
| January 20, 2026 | 29.98 | 29.84 | 29.84 | 29.99 | 29.21 | 11.86M |
| January 19, 2026 | 29.64 | 30.08 | 30.08 | 30.15 | 29.32 | 15.52M |
| January 16, 2026 | 29.4 | 29.95 | 29.95 | 30.3 | 28.73 | 15.63M |
| January 15, 2026 | 29.01 | 29.28 | 29.28 | 29.59 | 28.82 | 13.85M |
| January 14, 2026 | 28 | 29.64 | 29.64 | 30.3 | 27.9 | 27.15M |
| January 13, 2026 | 28.59 | 27.93 | 27.93 | 28.74 | 27.82 | 13.85M |
| January 12, 2026 | 29.1 | 28.58 | 28.58 | 29.15 | 28.4 | 17.39M |
| January 09, 2026 | 28.1 | 29.09 | 29.09 | 29.4 | 28.1 | 15.46M |
| January 08, 2026 | 27.86 | 28.28 | 28.28 | 28.39 | 27.76 | 11.12M |
| January 07, 2026 | 27.64 | 28.04 | 28.04 | 28.38 | 27.48 | 12.49M |
| January 06, 2026 | 27.67 | 27.76 | 27.76 | 27.91 | 27.21 | 11.39M |
| January 05, 2026 | 26.65 | 27.65 | 27.65 | 27.74 | 26.65 | 13.57M |
| December 31, 2025 | 26.96 | 26.65 | 26.65 | 27.1 | 26.33 | 7.94M |
| December 30, 2025 | 26.51 | 26.96 | 26.96 | 27.2 | 26.37 | 7.95M |
| December 29, 2025 | 26.71 | 26.71 | 26.71 | 27.12 | 26.46 | 7.54M |
| December 26, 2025 | 27.1 | 26.81 | 26.81 | 27.15 | 26.63 | 9.9M |
| December 25, 2025 | 26.57 | 27.26 | 27.26 | 27.32 | 26.25 | 12.89M |
| December 24, 2025 | 26.6 | 26.87 | 26.87 | 26.96 | 26.52 | 9.38M |
| December 23, 2025 | 26.25 | 26.6 | 26.6 | 26.88 | 25.85 | 13.21M |
| December 22, 2025 | 26.23 | 26.19 | 26.19 | 26.53 | 26.1 | 7.45M |
| December 19, 2025 | 26.03 | 26.1 | 26.1 | 26.35 | 25.83 | 6.85M |
| December 18, 2025 | 25.98 | 25.93 | 25.93 | 26.41 | 25.89 | 6.15M |
| December 17, 2025 | 26 | 26.39 | 26.39 | 26.43 | 25.5 | 8.72M |
| December 16, 2025 | 26.66 | 26.1 | 26.1 | 26.76 | 25.85 | 8.83M |
| December 15, 2025 | 27.22 | 26.77 | 26.77 | 27.27 | 26.69 | 9.25M |
| December 12, 2025 | 27.45 | 27.54 | 27.54 | 27.8 | 27.01 | 12.15M |
| December 11, 2025 | 28.38 | 27.54 | 27.54 | 28.49 | 27.5 | 20.17M |
| December 10, 2025 | 27.75 | 28.3 | 28.3 | 28.88 | 27.09 | 34.93M |
| December 09, 2025 | 26.71 | 26.73 | 26.73 | 27.6 | 26.47 | 16.26M |
| December 08, 2025 | 25.85 | 26.27 | 26.27 | 26.45 | 25.83 | 7.04M |
| December 05, 2025 | 25.78 | 25.83 | 25.83 | 25.93 | 25.4 | 5.64M |
| December 04, 2025 | 25.86 | 25.72 | 25.72 | 25.99 | 25.32 | 5.15M |
| December 03, 2025 | 26.28 | 25.82 | 25.82 | 26.32 | 25.71 | 5.25M |
| December 02, 2025 | 26.62 | 26.38 | 26.38 | 26.79 | 26.26 | 5.77M |
| December 01, 2025 | 26.5 | 26.62 | 26.62 | 26.85 | 26.37 | 7.58M |
| November 28, 2025 | 26.49 | 26.5 | 26.5 | 26.87 | 26.28 | 6.64M |
| November 27, 2025 | 26.06 | 26.52 | 26.52 | 26.94 | 26.02 | 8.51M |
| November 26, 2025 | 26.04 | 26.1 | 26.1 | 26.58 | 25.95 | 7.38M |
| November 25, 2025 | 25.29 | 26.17 | 26.17 | 26.45 | 25.18 | 12.93M |
| November 24, 2025 | 24.86 | 25.03 | 25.03 | 25.16 | 24.54 | 8.49M |
| November 21, 2025 | 25.48 | 24.56 | 24.56 | 26 | 24.53 | 11.36M |
| November 20, 2025 | 26.86 | 26.01 | 26.01 | 27.01 | 25.96 | 8.2M |