40.15
+0.47(+1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 38.97 | 40.15 | 40.15 | 41.29 | 38.28 | 14.03M |
| February 12, 2026 | 38 | 39.68 | 39.68 | 39.68 | 38 | 11.49M |
| February 11, 2026 | 34.6 | 36.07 | 36.07 | 37.3 | 34.34 | 12.4M |
| February 10, 2026 | 33.18 | 34.65 | 34.65 | 35 | 32.99 | 8.67M |
| February 09, 2026 | 31.7 | 33.33 | 33.33 | 33.66 | 31.13 | 6.83M |
| February 06, 2026 | 31.2 | 31.17 | 31.17 | 31.87 | 30.77 | 3.32M |
| February 05, 2026 | 32.67 | 31.71 | 31.71 | 32.78 | 31.68 | 3.85M |
| February 04, 2026 | 31.88 | 32.78 | 32.78 | 33.89 | 31.76 | 10.8M |
| February 03, 2026 | 30.7 | 31.97 | 31.97 | 32.12 | 30.43 | 6.63M |
| February 02, 2026 | 30.5 | 30.4 | 30.4 | 31.5 | 30.05 | 7.44M |
| January 30, 2026 | 29.19 | 30.1 | 30.1 | 30.3 | 28.74 | 5.78M |
| January 29, 2026 | 31.34 | 29.62 | 29.62 | 31.94 | 29.3 | 7.08M |
| January 28, 2026 | 31.78 | 31.71 | 31.71 | 31.85 | 31.17 | 3.44M |
| January 27, 2026 | 32.4 | 31.87 | 31.87 | 32.45 | 30.65 | 4.96M |
| January 26, 2026 | 33.5 | 31.88 | 31.88 | 33.7 | 31.5 | 7.75M |
| January 23, 2026 | 33.1 | 32.9 | 32.9 | 33.54 | 32.36 | 8.62M |
| January 22, 2026 | 32.19 | 33.61 | 33.61 | 33.68 | 31.7 | 10.9M |
| January 21, 2026 | 30.8 | 32.28 | 32.28 | 33.3 | 30.8 | 11M |
| January 20, 2026 | 31.68 | 31.1 | 31.1 | 32.68 | 30.84 | 6.64M |
| January 19, 2026 | 31.7 | 31.7 | 31.7 | 32.1 | 31.41 | 4.82M |
| January 16, 2026 | 31.1 | 31.92 | 31.92 | 31.94 | 30.6 | 6.49M |
| January 15, 2026 | 31.2 | 30.89 | 30.89 | 31.89 | 30.46 | 6.44M |
| January 14, 2026 | 30.4 | 31.19 | 31.19 | 31.52 | 30.3 | 7.72M |
| January 13, 2026 | 31.99 | 30.56 | 30.56 | 32.37 | 30.46 | 8.64M |
| January 12, 2026 | 32.37 | 31.66 | 31.66 | 32.37 | 31.46 | 12.39M |
| January 09, 2026 | 31.17 | 32.61 | 32.61 | 32.98 | 30.03 | 20.5M |
| January 08, 2026 | 28.2 | 31.05 | 31.05 | 31.05 | 28.02 | 11.91M |
| January 07, 2026 | 28.99 | 28.23 | 28.23 | 28.99 | 27.87 | 5.88M |
| January 06, 2026 | 29.56 | 29.1 | 29.1 | 29.66 | 28.8 | 4.57M |
| January 05, 2026 | 29.03 | 29.57 | 29.57 | 29.88 | 28.8 | 4.13M |
| December 31, 2025 | 29.31 | 28.95 | 28.95 | 29.31 | 28.62 | 2.19M |
| December 30, 2025 | 29.14 | 29.02 | 29.02 | 29.35 | 28.81 | 2.95M |
| December 29, 2025 | 29 | 29.13 | 29.13 | 29.68 | 29 | 3.11M |
| December 26, 2025 | 29.79 | 28.86 | 28.86 | 29.9 | 28.75 | 2.75M |
| December 25, 2025 | 29.23 | 29.84 | 29.84 | 29.89 | 29.01 | 2.41M |
| December 24, 2025 | 29.29 | 28.98 | 28.98 | 29.47 | 28.73 | 2.5M |
| December 23, 2025 | 29.53 | 29.34 | 29.34 | 29.98 | 28.9 | 2.15M |
| December 22, 2025 | 29.34 | 29.6 | 29.6 | 29.86 | 29.23 | 3.44M |
| December 19, 2025 | 28.71 | 29.14 | 29.14 | 29.5 | 28.3 | 2.85M |
| December 18, 2025 | 28.16 | 28.71 | 28.71 | 29.26 | 28.08 | 2.49M |
| December 17, 2025 | 28.27 | 28.47 | 28.47 | 28.58 | 27.55 | 2.48M |
| December 16, 2025 | 28.85 | 28.11 | 28.11 | 29.04 | 27.66 | 3.34M |
| December 15, 2025 | 29.14 | 28.91 | 28.91 | 29.68 | 28.84 | 2.4M |
| December 12, 2025 | 29.72 | 29.36 | 29.36 | 29.74 | 28.79 | 3.75M |
| December 11, 2025 | 30.13 | 29.79 | 29.79 | 30.44 | 29.5 | 2.68M |
| December 10, 2025 | 31.17 | 30.26 | 30.26 | 31.33 | 30.2 | 2.5M |
| December 09, 2025 | 31.95 | 31.06 | 31.06 | 31.95 | 30.8 | 3.05M |
| December 08, 2025 | 30.4 | 31.99 | 31.99 | 32.48 | 30.15 | 5.52M |
| December 05, 2025 | 30.24 | 30.4 | 30.4 | 30.44 | 29.36 | 2.89M |
| December 04, 2025 | 29.81 | 29.94 | 29.94 | 30.86 | 29.81 | 2.49M |
| December 03, 2025 | 31.03 | 29.86 | 29.86 | 31.11 | 29.65 | 3.24M |
| December 02, 2025 | 30.28 | 31.09 | 31.09 | 31.2 | 30.03 | 3.09M |
| December 01, 2025 | 30.85 | 30.49 | 30.49 | 31.35 | 30.02 | 2.9M |
| November 28, 2025 | 30.52 | 30.91 | 30.91 | 31.1 | 30.45 | 1.46M |
| November 27, 2025 | 31.2 | 30.76 | 30.76 | 31.45 | 30.71 | 1.44M |
| November 26, 2025 | 30.3 | 31.13 | 31.13 | 31.58 | 30.16 | 3.26M |
| November 25, 2025 | 30.5 | 30.34 | 30.34 | 31.1 | 29.94 | 2.51M |
| November 24, 2025 | 29.65 | 30.17 | 30.17 | 30.77 | 29.3 | 2.44M |
| November 21, 2025 | 30.22 | 29.61 | 29.61 | 30.5 | 29.59 | 1.91M |
| November 20, 2025 | 31 | 30.35 | 30.35 | 31.18 | 30.21 | 1.84M |