60.62
-6.74(-10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 65.5 | 60.62 | 60.62 | 67.94 | 60.62 | 12.81M |
| February 12, 2026 | 60.7 | 67.36 | 67.36 | 67.36 | 57.57 | 29.06M |
| February 11, 2026 | 61.24 | 61.24 | 61.24 | 61.24 | 56.51 | 28.52M |
| February 10, 2026 | 55.67 | 55.67 | 55.67 | 55.67 | 55.67 | 408,780 |
| February 09, 2026 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 1.21M |
| February 06, 2026 | 48.28 | 46.01 | 46.01 | 48.28 | 45.5 | 7.6M |
| February 05, 2026 | 49.5 | 48.34 | 48.34 | 52.6 | 47 | 9.02M |
| February 04, 2026 | 51 | 50.16 | 50.16 | 52.45 | 49 | 7.23M |
| February 03, 2026 | 49.75 | 51.51 | 51.51 | 52.5 | 47.76 | 10.49M |
| February 02, 2026 | 47.43 | 48 | 48 | 51.99 | 47.43 | 11.19M |
| January 30, 2026 | 45.39 | 47.56 | 47.56 | 49 | 45.39 | 7.23M |
| January 29, 2026 | 45.49 | 46.35 | 46.35 | 47.93 | 44 | 10.82M |
| January 28, 2026 | 47.08 | 45.49 | 45.49 | 49.15 | 45.03 | 13.01M |
| January 27, 2026 | 47.95 | 46.94 | 46.94 | 48.7 | 44.02 | 14.12M |
| January 26, 2026 | 45.9 | 46.79 | 46.79 | 50.36 | 45.54 | 15.82M |
| January 23, 2026 | 47 | 45.78 | 45.78 | 47.5 | 42.98 | 10.3M |
| January 22, 2026 | 46.36 | 46.75 | 46.75 | 47.5 | 44.62 | 10.83M |
| January 21, 2026 | 39.9 | 43.69 | 43.69 | 43.69 | 39.3 | 6.62M |
| January 20, 2026 | 39.57 | 39.72 | 39.72 | 41.24 | 38.9 | 8.53M |
| January 19, 2026 | 38.65 | 39.96 | 39.96 | 41.84 | 38.5 | 10.45M |
| January 16, 2026 | 37.22 | 39.52 | 39.52 | 40.22 | 34.81 | 14.3M |
| January 15, 2026 | 36 | 37.22 | 37.22 | 37.22 | 35.6 | 12.42M |
| January 14, 2026 | 30.88 | 33.84 | 33.84 | 33.84 | 30.88 | 8.72M |
| January 13, 2026 | 29.58 | 30.76 | 30.76 | 31.96 | 29.12 | 7.85M |
| January 12, 2026 | 29.44 | 29.18 | 29.18 | 29.77 | 28.71 | 5.52M |
| January 09, 2026 | 28.97 | 29.3 | 29.3 | 29.5 | 28.51 | 5.68M |
| January 08, 2026 | 28.06 | 28.8 | 28.8 | 29.4 | 27.93 | 5.09M |
| January 07, 2026 | 28.54 | 28.1 | 28.1 | 29.16 | 27.64 | 4.82M |
| January 06, 2026 | 28.75 | 28.43 | 28.43 | 29.98 | 28.17 | 8.21M |
| January 05, 2026 | 25.92 | 28.51 | 28.51 | 28.51 | 25.8 | 6.89M |
| December 31, 2025 | 26.15 | 25.92 | 25.92 | 26.27 | 25.42 | 3.02M |
| December 30, 2025 | 26.8 | 25.94 | 25.94 | 27.2 | 25.8 | 5.64M |
| December 29, 2025 | 25.86 | 26.85 | 26.85 | 27.27 | 25.3 | 6.2M |
| December 26, 2025 | 26.26 | 25.86 | 25.86 | 26.8 | 25.75 | 2.69M |
| December 25, 2025 | 26.82 | 26.21 | 26.21 | 26.82 | 25.85 | 1.58M |
| December 24, 2025 | 25.9 | 26.29 | 26.29 | 26.49 | 25.5 | 2.97M |
| December 23, 2025 | 26.26 | 25.9 | 25.9 | 27.27 | 25.9 | 4.53M |
| December 22, 2025 | 25.64 | 26.29 | 26.29 | 26.3 | 25.56 | 2.93M |
| December 19, 2025 | 25.5 | 25.82 | 25.82 | 26 | 25 | 3.6M |
| December 18, 2025 | 26.08 | 25.63 | 25.63 | 26.15 | 25.51 | 1.77M |
| December 17, 2025 | 26.02 | 26.01 | 26.01 | 26.3 | 25.46 | 2.67M |
| December 16, 2025 | 25.44 | 26.11 | 26.11 | 26.5 | 25 | 3.49M |
| December 15, 2025 | 26 | 25.7 | 25.7 | 26.36 | 25.5 | 2.72M |
| December 12, 2025 | 26.06 | 25.9 | 25.9 | 27.03 | 25.74 | 3.54M |
| December 11, 2025 | 26.7 | 26.15 | 26.15 | 27.11 | 26.06 | 2.47M |
| December 10, 2025 | 27 | 26.56 | 26.56 | 27.69 | 26.44 | 2.39M |
| December 09, 2025 | 27.09 | 27.17 | 27.17 | 27.88 | 26.51 | 3.86M |
| December 08, 2025 | 26.65 | 27.12 | 27.12 | 27.87 | 26.04 | 6.5M |
| December 05, 2025 | 24.6 | 26.28 | 26.28 | 26.51 | 24.24 | 6.5M |
| December 04, 2025 | 26.73 | 24.46 | 24.46 | 27.26 | 24.28 | 8.85M |
| December 03, 2025 | 28.3 | 26.73 | 26.73 | 28.64 | 26.19 | 5.41M |
| December 02, 2025 | 28.73 | 28.54 | 28.54 | 29.07 | 28.2 | 3.18M |
| December 01, 2025 | 28.99 | 29 | 29 | 29.08 | 27.72 | 5.17M |
| November 28, 2025 | 27.87 | 29.01 | 29.01 | 29.29 | 27.72 | 4.07M |
| November 27, 2025 | 27.42 | 27.9 | 27.9 | 28.38 | 27.13 | 3.05M |
| November 26, 2025 | 28 | 27.27 | 27.27 | 28.25 | 27 | 2.8M |
| November 25, 2025 | 28 | 27.89 | 27.89 | 28.8 | 27.82 | 2.12M |
| November 24, 2025 | 27.33 | 28.03 | 28.03 | 28.4 | 27 | 3.32M |
| November 21, 2025 | 28.43 | 26.9 | 26.9 | 28.43 | 26.89 | 3.19M |
| November 20, 2025 | 28.7 | 28.43 | 28.43 | 29.2 | 28.26 | 1.4M |