31.50
+0.74(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.65 | 31.5 | 31.5 | 32.28 | 30.3 | 9.12M |
| February 12, 2026 | 29.6 | 30.76 | 30.76 | 30.97 | 29.6 | 6.79M |
| February 11, 2026 | 29 | 29.62 | 29.62 | 30.48 | 28.66 | 6.55M |
| February 10, 2026 | 28.17 | 29.03 | 29.03 | 29.26 | 28.02 | 7.22M |
| February 09, 2026 | 28.1 | 28.06 | 28.06 | 28.26 | 27.37 | 7.06M |
| February 06, 2026 | 28.25 | 28.29 | 28.29 | 28.74 | 27.91 | 4.59M |
| February 05, 2026 | 28.1 | 28.3 | 28.3 | 28.61 | 27.96 | 4.29M |
| February 04, 2026 | 29.6 | 28.65 | 28.65 | 29.6 | 28.26 | 5.5M |
| February 03, 2026 | 28.91 | 29.44 | 29.44 | 29.52 | 28.65 | 5.93M |
| February 02, 2026 | 29.91 | 28.45 | 28.45 | 30.3 | 28.4 | 8.38M |
| January 30, 2026 | 29.58 | 30.21 | 30.21 | 30.99 | 29.4 | 8.93M |
| January 29, 2026 | 30.36 | 30.14 | 30.14 | 31.99 | 30.08 | 9.68M |
| January 28, 2026 | 30.61 | 30.61 | 30.61 | 31.38 | 30.27 | 9.41M |
| January 27, 2026 | 30.25 | 30.17 | 30.17 | 30.48 | 28.57 | 11.37M |
| January 26, 2026 | 31.15 | 30.68 | 30.68 | 31.73 | 30.2 | 11.25M |
| January 23, 2026 | 30.12 | 31.35 | 31.35 | 31.46 | 29.83 | 10.28M |
| January 22, 2026 | 30.49 | 30.09 | 30.09 | 30.59 | 29.63 | 7.41M |
| January 21, 2026 | 29.08 | 30.05 | 30.05 | 30.38 | 28.98 | 7.92M |
| January 20, 2026 | 29 | 29.29 | 29.29 | 29.93 | 28.88 | 7.24M |
| January 19, 2026 | 29.3 | 29.04 | 29.04 | 29.7 | 29.04 | 4.89M |
| January 16, 2026 | 29.3 | 29.48 | 29.48 | 29.75 | 28.52 | 7.28M |
| January 15, 2026 | 29.49 | 29.09 | 29.09 | 29.57 | 28.5 | 6.27M |
| January 14, 2026 | 28.67 | 29.4 | 29.4 | 30.52 | 28.67 | 11.47M |
| January 13, 2026 | 29.71 | 28.56 | 28.56 | 29.88 | 28.48 | 6.57M |
| January 12, 2026 | 28.88 | 29.72 | 29.72 | 29.78 | 28.59 | 7.58M |
| January 09, 2026 | 28.2 | 28.52 | 28.52 | 28.7 | 28.06 | 5.19M |
| January 08, 2026 | 28.04 | 28.35 | 28.35 | 28.66 | 27.92 | 5.55M |
| January 07, 2026 | 28.18 | 27.95 | 27.95 | 28.38 | 27.7 | 5.12M |
| January 06, 2026 | 28.01 | 28.06 | 28.06 | 28.3 | 27.7 | 4.84M |
| January 05, 2026 | 27.36 | 28.09 | 28.09 | 28.17 | 27.2 | 5.49M |
| December 31, 2025 | 27.59 | 27.18 | 27.18 | 27.7 | 27.05 | 3.07M |
| December 30, 2025 | 27 | 27.34 | 27.34 | 27.57 | 26.99 | 3.82M |
| December 29, 2025 | 27.1 | 27.17 | 27.17 | 27.52 | 26.94 | 3.73M |
| December 26, 2025 | 26.81 | 27.17 | 27.17 | 27.56 | 26.81 | 3.99M |
| December 25, 2025 | 26.4 | 27.2 | 27.2 | 27.5 | 26.28 | 5.77M |
| December 24, 2025 | 25.85 | 26.51 | 26.51 | 26.75 | 25.85 | 4.53M |
| December 23, 2025 | 26.06 | 25.96 | 25.96 | 26.49 | 25.88 | 2.83M |
| December 22, 2025 | 25.85 | 26.09 | 26.09 | 26.5 | 25.69 | 3.76M |
| December 19, 2025 | 26.05 | 25.55 | 25.55 | 26.26 | 25.5 | 4.11M |
| December 18, 2025 | 25.44 | 25.97 | 25.97 | 26.43 | 25.35 | 3.65M |
| December 17, 2025 | 25.35 | 25.71 | 25.71 | 25.72 | 24.66 | 4.2M |
| December 16, 2025 | 26.01 | 25.35 | 25.35 | 26.2 | 25.18 | 3.69M |
| December 15, 2025 | 26.8 | 26.1 | 26.1 | 26.8 | 26.1 | 3.37M |
| December 12, 2025 | 26.36 | 26.97 | 26.97 | 27.09 | 26.1 | 4.48M |
| December 11, 2025 | 26.96 | 26.51 | 26.51 | 27.12 | 26.41 | 2.72M |
| December 10, 2025 | 26.98 | 26.99 | 26.99 | 27.07 | 26.62 | 2.44M |
| December 09, 2025 | 27.08 | 27 | 27 | 27.54 | 26.97 | 3.33M |
| December 08, 2025 | 26.96 | 27.4 | 27.4 | 27.84 | 26.88 | 4.43M |
| December 05, 2025 | 26.77 | 26.85 | 26.85 | 26.86 | 26.17 | 2.8M |
| December 04, 2025 | 26.8 | 26.77 | 26.77 | 26.97 | 26.18 | 3.01M |
| December 03, 2025 | 27.04 | 26.89 | 26.89 | 27.05 | 26.45 | 3.94M |
| December 02, 2025 | 27.56 | 26.95 | 26.95 | 27.56 | 26.9 | 2.84M |
| December 01, 2025 | 27.3 | 27.56 | 27.56 | 27.59 | 26.95 | 4.03M |
| November 28, 2025 | 26.9 | 27.3 | 27.3 | 27.37 | 26.67 | 5.55M |
| November 27, 2025 | 26.3 | 27.02 | 27.02 | 27.38 | 26.3 | 5.44M |
| November 26, 2025 | 26.3 | 26.41 | 26.41 | 26.87 | 26.2 | 3.29M |
| November 25, 2025 | 25.72 | 26.45 | 26.45 | 26.54 | 25.64 | 4.37M |
| November 24, 2025 | 25.15 | 25.65 | 25.66 | 25.95 | 24.9 | 3.86M |
| November 21, 2025 | 26.5 | 25.13 | 25.13 | 26.5 | 25.08 | 5.2M |
| November 20, 2025 | 26.7 | 26.24 | 26.24 | 26.9 | 26.16 | 3.18M |