89.98
+8.18(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 81 | 89.98 | 89.98 | 89.98 | 80 | 10.72M |
| February 12, 2026 | 78.12 | 81.8 | 81.8 | 82.47 | 75.5 | 6.98M |
| February 11, 2026 | 74.32 | 76.57 | 76.57 | 77.5 | 73.24 | 5.91M |
| February 10, 2026 | 73.52 | 74.2 | 74.2 | 74.5 | 71.42 | 4.02M |
| February 09, 2026 | 71.98 | 72.78 | 72.78 | 74.2 | 70.46 | 4.02M |
| February 06, 2026 | 68.35 | 70.7 | 70.7 | 72.48 | 67.47 | 4.69M |
| February 05, 2026 | 73.66 | 69.5 | 69.5 | 75 | 68.25 | 4.76M |
| February 04, 2026 | 74.55 | 74.6 | 74.6 | 78.48 | 73.31 | 5.25M |
| February 03, 2026 | 78.38 | 74 | 74 | 78.6 | 73.71 | 4.94M |
| February 02, 2026 | 78.8 | 76.2 | 76.2 | 81.5 | 75.25 | 8.54M |
| January 30, 2026 | 73.1 | 80.41 | 80.41 | 80.41 | 73.1 | 11.41M |
| January 29, 2026 | 74.8 | 73.1 | 73.1 | 80.21 | 73 | 7.72M |
| January 28, 2026 | 69.75 | 74.8 | 74.8 | 76.42 | 69.75 | 10.15M |
| January 27, 2026 | 67.73 | 69.47 | 69.47 | 70.53 | 66.02 | 3.88M |
| January 26, 2026 | 68.5 | 67.73 | 67.73 | 68.69 | 66.28 | 3.34M |
| January 23, 2026 | 68.77 | 67.8 | 67.8 | 69.23 | 67.61 | 1.96M |
| January 22, 2026 | 71 | 68.78 | 68.78 | 71.1 | 67.25 | 3.09M |
| January 21, 2026 | 66.18 | 68.25 | 68.25 | 68.88 | 65.51 | 2.9M |
| January 20, 2026 | 65.9 | 66.18 | 66.18 | 67.27 | 65.11 | 2.06M |
| January 19, 2026 | 67.3 | 66.33 | 66.33 | 67.3 | 65 | 2.09M |
| January 16, 2026 | 68.05 | 67.43 | 67.43 | 68.69 | 67.13 | 1.63M |
| January 15, 2026 | 67.4 | 67.93 | 67.93 | 69.14 | 66.88 | 2.17M |
| January 14, 2026 | 71.69 | 67.85 | 67.85 | 71.69 | 67.75 | 4.37M |
| January 13, 2026 | 74.61 | 72 | 72 | 76.15 | 71.9 | 3.86M |
| January 12, 2026 | 72.31 | 74.72 | 74.72 | 75.5 | 70.36 | 4.7M |
| January 09, 2026 | 71 | 71.23 | 71.23 | 71.7 | 70.2 | 1.88M |
| January 08, 2026 | 68.28 | 70.9 | 70.9 | 71.85 | 67.2 | 3.57M |
| January 07, 2026 | 68.43 | 68.25 | 68.25 | 69.31 | 67.05 | 2.03M |
| January 06, 2026 | 67.56 | 68.45 | 68.45 | 70.48 | 67 | 2.89M |
| January 05, 2026 | 65.76 | 67.56 | 67.56 | 68.69 | 65.76 | 1.88M |
| December 31, 2025 | 67.55 | 65.76 | 65.76 | 67.55 | 65.1 | 1.74M |
| December 30, 2025 | 67.33 | 67.04 | 67.04 | 67.97 | 66.4 | 1.75M |
| December 29, 2025 | 65.76 | 66.6 | 66.6 | 66.93 | 65.3 | 1.92M |
| December 26, 2025 | 68.08 | 65.29 | 65.29 | 68.3 | 65.11 | 1.98M |
| December 25, 2025 | 66.99 | 67.18 | 67.18 | 68.1 | 64.88 | 2.55M |
| December 24, 2025 | 66.5 | 66.5 | 66.5 | 67.5 | 65.87 | 1.89M |
| December 23, 2025 | 69.27 | 66.97 | 66.97 | 69.27 | 63.21 | 4.87M |
| December 22, 2025 | 71.22 | 69.27 | 69.27 | 71.32 | 68.7 | 2M |
| December 19, 2025 | 70.71 | 71.3 | 71.3 | 72.3 | 70.53 | 1.37M |
| December 18, 2025 | 72.74 | 70.71 | 70.71 | 74.22 | 70 | 2.34M |
| December 17, 2025 | 78.35 | 72.73 | 72.73 | 78.35 | 71.41 | 5.62M |
| December 16, 2025 | 79.58 | 78.7 | 78.7 | 79.8 | 75.51 | 4.82M |
| December 15, 2025 | 75 | 78.05 | 78.05 | 80.15 | 75 | 5.23M |
| December 12, 2025 | 76.13 | 75 | 75 | 78.2 | 74.8 | 4.65M |
| December 11, 2025 | 71.08 | 75.7 | 75.7 | 77.29 | 71 | 8.26M |
| December 10, 2025 | 68.55 | 70.26 | 70.26 | 72.28 | 68 | 4.8M |
| December 09, 2025 | 68.03 | 69.28 | 69.28 | 70.5 | 67.38 | 4.05M |
| December 08, 2025 | 69.65 | 68.4 | 68.4 | 69.69 | 66.2 | 4.19M |
| December 05, 2025 | 66 | 68.8 | 68.8 | 69.82 | 65.43 | 4.2M |
| December 04, 2025 | 65.48 | 65.52 | 65.52 | 67.19 | 62.89 | 3.37M |
| December 03, 2025 | 65.15 | 66.22 | 66.22 | 67.19 | 64.28 | 3.17M |
| December 02, 2025 | 64.1 | 65.15 | 65.15 | 66.5 | 63.61 | 2.5M |
| December 01, 2025 | 65.18 | 64.21 | 64.21 | 65.38 | 62.9 | 2.04M |
| November 28, 2025 | 65.25 | 65.15 | 65.15 | 65.66 | 63.56 | 1.94M |
| November 27, 2025 | 63.2 | 65.09 | 65.09 | 65.88 | 62.6 | 2.83M |
| November 26, 2025 | 64 | 63.23 | 63.23 | 64.6 | 63.01 | 1.61M |
| November 25, 2025 | 62.81 | 64.16 | 64.16 | 64.54 | 62.81 | 1.26M |
| November 24, 2025 | 61.6 | 63.46 | 63.46 | 64.79 | 61.6 | 2.16M |
| November 21, 2025 | 61.09 | 62.2 | 62.2 | 64.5 | 60.87 | 2.53M |
| November 20, 2025 | 62.4 | 61.7 | 61.7 | 64.91 | 61.6 | 1.51M |