30.81
+0.31(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.45 | 30.81 | 30.81 | 31.05 | 30.44 | 1.28M |
| February 12, 2026 | 30.99 | 30.5 | 30.5 | 30.99 | 30.32 | 1M |
| February 11, 2026 | 30.72 | 30.75 | 30.75 | 30.99 | 30.58 | 1.01M |
| February 10, 2026 | 30.81 | 30.81 | 30.81 | 31.18 | 30.62 | 1.13M |
| February 09, 2026 | 31.04 | 30.9 | 30.9 | 31.22 | 30.6 | 1.57M |
| February 06, 2026 | 30.41 | 30.62 | 30.62 | 31.31 | 30.41 | 1.77M |
| February 05, 2026 | 30.6 | 30.82 | 30.82 | 31.28 | 30.28 | 1.68M |
| February 04, 2026 | 30.47 | 30.8 | 30.8 | 31.2 | 30.15 | 3M |
| February 03, 2026 | 29.69 | 30.1 | 30.1 | 30.37 | 29.5 | 1.83M |
| February 02, 2026 | 29.38 | 29.5 | 29.5 | 29.84 | 29.16 | 1.97M |
| January 30, 2026 | 29.28 | 29.5 | 29.5 | 29.75 | 28.7 | 1.76M |
| January 29, 2026 | 29.91 | 29.86 | 29.86 | 30.49 | 28.81 | 2.47M |
| January 28, 2026 | 29.61 | 30 | 30 | 30.5 | 29.61 | 2.58M |
| January 27, 2026 | 28.86 | 29.27 | 29.27 | 29.46 | 28.04 | 2.14M |
| January 26, 2026 | 30 | 28.93 | 28.93 | 30 | 28.72 | 1.45M |
| January 23, 2026 | 29.24 | 29.75 | 29.75 | 29.75 | 29.06 | 1.16M |
| January 22, 2026 | 29.4 | 29.23 | 29.23 | 29.87 | 29.06 | 1.46M |
| January 21, 2026 | 28.3 | 29.26 | 29.26 | 29.26 | 28.24 | 1.59M |
| January 20, 2026 | 28.37 | 28.5 | 28.5 | 28.95 | 28.05 | 1.64M |
| January 19, 2026 | 28.67 | 28.5 | 28.5 | 28.77 | 28.29 | 1.31M |
| January 16, 2026 | 28.52 | 28.63 | 28.63 | 28.73 | 27.92 | 1.47M |
| January 15, 2026 | 28.02 | 28.5 | 28.5 | 28.5 | 27.68 | 1.32M |
| January 14, 2026 | 28.27 | 28.25 | 28.25 | 28.66 | 27.68 | 2.37M |
| January 13, 2026 | 28.28 | 28.14 | 28.14 | 28.5 | 27.66 | 2.04M |
| January 12, 2026 | 27.5 | 28.3 | 28.3 | 28.66 | 27.3 | 2.57M |
| January 09, 2026 | 27.15 | 27.35 | 27.35 | 27.43 | 26.85 | 1.59M |
| January 08, 2026 | 26.69 | 27.1 | 27.1 | 27.19 | 26.53 | 1.24M |
| January 07, 2026 | 26.77 | 26.51 | 26.51 | 27.06 | 26.46 | 1.16M |
| January 06, 2026 | 26.26 | 26.77 | 26.77 | 27.67 | 26.26 | 1.96M |
| January 05, 2026 | 25.21 | 26.38 | 26.38 | 26.7 | 25.21 | 2.21M |
| December 31, 2025 | 25 | 25.14 | 25.14 | 25.19 | 24.65 | 761,844 |
| December 30, 2025 | 24.97 | 24.9 | 24.9 | 25.2 | 24.79 | 877,205 |
| December 29, 2025 | 24.55 | 25.07 | 25.07 | 25.51 | 24.4 | 1.1M |
| December 26, 2025 | 24.86 | 24.58 | 24.58 | 24.95 | 24.51 | 985,168 |
| December 25, 2025 | 24.61 | 24.58 | 24.58 | 24.7 | 24.5 | 807,916 |
| December 24, 2025 | 23.9 | 24.54 | 24.54 | 24.58 | 23.75 | 891,094 |
| December 23, 2025 | 23.92 | 23.79 | 23.79 | 24 | 23.68 | 727,603 |
| December 22, 2025 | 24.28 | 23.99 | 23.99 | 24.48 | 23.93 | 743,660 |
| December 19, 2025 | 23.87 | 24.2 | 24.2 | 24.22 | 23.8 | 600,838 |
| December 18, 2025 | 23.32 | 23.87 | 23.87 | 24.1 | 23.32 | 794,539 |
| December 17, 2025 | 23.38 | 23.49 | 23.49 | 23.72 | 23.08 | 816,998 |
| December 16, 2025 | 23.79 | 23.48 | 23.48 | 23.94 | 23.36 | 655,120 |
| December 15, 2025 | 24.02 | 23.85 | 23.85 | 24.11 | 23.65 | 833,625 |
| December 12, 2025 | 24.05 | 23.97 | 23.97 | 24.35 | 23.81 | 959,496 |
| December 11, 2025 | 24.94 | 24.13 | 24.13 | 24.94 | 24.11 | 898,391 |
| December 10, 2025 | 25.2 | 24.82 | 24.82 | 25.28 | 24.82 | 565,932 |
| December 09, 2025 | 25.52 | 25.22 | 25.22 | 25.75 | 25.16 | 537,406 |
| December 08, 2025 | 25.52 | 25.64 | 25.64 | 25.98 | 25.13 | 1.24M |
| December 05, 2025 | 24.96 | 25.4 | 25.4 | 25.42 | 24.31 | 1.31M |
| December 04, 2025 | 25.09 | 24.72 | 24.72 | 25.15 | 24.57 | 711,516 |
| December 03, 2025 | 25.07 | 24.96 | 24.96 | 25.3 | 24.9 | 871,523 |
| December 02, 2025 | 25.58 | 25.22 | 25.22 | 25.62 | 25.03 | 826,245 |
| December 01, 2025 | 25.36 | 25.7 | 25.7 | 26.04 | 25.22 | 1.21M |
| November 28, 2025 | 24.5 | 25.35 | 25.35 | 25.39 | 24.4 | 850,766 |
| November 27, 2025 | 24.45 | 24.64 | 24.64 | 24.74 | 24.35 | 807,482 |
| November 26, 2025 | 24.5 | 24.36 | 24.36 | 24.96 | 24.32 | 626,794 |
| November 25, 2025 | 24.5 | 24.82 | 24.82 | 25.15 | 24.5 | 836,589 |
| November 24, 2025 | 24.18 | 24.39 | 24.39 | 24.48 | 23.9 | 775,055 |
| November 21, 2025 | 25.39 | 24 | 24 | 25.47 | 23.58 | 1.31M |
| November 20, 2025 | 25.6 | 25.39 | 25.39 | 25.79 | 25.04 | 936,137 |