77.34
+3.54(+4.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 72.9 | 77.34 | 77.34 | 79.89 | 72.72 | 11.07M |
| February 12, 2026 | 70 | 73.8 | 73.8 | 75.36 | 69.66 | 9.52M |
| February 11, 2026 | 73 | 70.01 | 70.01 | 73.01 | 69.7 | 4.96M |
| February 10, 2026 | 69.53 | 72.16 | 72.16 | 73.77 | 68.4 | 8.83M |
| February 09, 2026 | 67.51 | 68.81 | 68.81 | 70.5 | 66.52 | 6.82M |
| February 06, 2026 | 66.5 | 65.7 | 65.7 | 67.61 | 64.34 | 4.78M |
| February 05, 2026 | 67 | 67.7 | 67.7 | 71.65 | 66.58 | 5.53M |
| February 04, 2026 | 67.6 | 68.2 | 68.2 | 70.44 | 66.32 | 6.54M |
| February 03, 2026 | 63.33 | 68.1 | 68.1 | 68.27 | 63.17 | 7.96M |
| February 02, 2026 | 64.12 | 62.31 | 62.31 | 67.5 | 62.31 | 5.42M |
| January 30, 2026 | 67.26 | 64.72 | 64.72 | 68.65 | 62.97 | 6.34M |
| January 29, 2026 | 65.52 | 67.8 | 67.8 | 70.42 | 65.5 | 8.04M |
| January 28, 2026 | 68.1 | 66.03 | 66.03 | 68.24 | 65.4 | 4.61M |
| January 27, 2026 | 65.57 | 68.52 | 68.52 | 69.16 | 65.08 | 7.29M |
| January 26, 2026 | 71.52 | 65.87 | 65.87 | 71.65 | 65.8 | 9.2M |
| January 23, 2026 | 71.73 | 71.95 | 71.95 | 73.32 | 70.08 | 11.01M |
| January 22, 2026 | 65.9 | 72.17 | 72.17 | 72.98 | 65.58 | 12.38M |
| January 21, 2026 | 63.61 | 66.18 | 66.18 | 66.91 | 63.5 | 5.93M |
| January 20, 2026 | 69.06 | 64.35 | 64.35 | 69.7 | 63.15 | 7.57M |
| January 19, 2026 | 63.6 | 68.15 | 68.15 | 69.88 | 62.99 | 11.92M |
| January 16, 2026 | 63.89 | 62.96 | 62.96 | 64.3 | 62.66 | 5.73M |
| January 15, 2026 | 64.58 | 63.3 | 63.3 | 64.59 | 62 | 8.28M |
| January 14, 2026 | 68 | 65.02 | 65.02 | 68.51 | 64.13 | 12.31M |
| January 13, 2026 | 73.86 | 67.1 | 67.1 | 74.11 | 66.68 | 14.04M |
| January 12, 2026 | 71.36 | 76 | 76 | 77.35 | 69.41 | 16.3M |
| January 09, 2026 | 70.58 | 70.7 | 70.7 | 73.99 | 68.56 | 12.01M |
| January 08, 2026 | 65.77 | 68.52 | 68.52 | 69.87 | 65.33 | 9.6M |
| January 07, 2026 | 67.21 | 66.25 | 66.25 | 67.68 | 65 | 9.71M |
| January 06, 2026 | 68.58 | 68.4 | 68.4 | 69.61 | 66.62 | 10.48M |
| January 05, 2026 | 69 | 69.68 | 69.68 | 71 | 66.1 | 11.3M |
| December 31, 2025 | 66 | 67.67 | 67.67 | 68.69 | 64.6 | 12.51M |
| December 30, 2025 | 68.01 | 66.89 | 66.89 | 68.96 | 65.6 | 14.9M |
| December 29, 2025 | 64.4 | 70.69 | 70.69 | 74.01 | 63.01 | 17.4M |
| December 26, 2025 | 63.07 | 65.2 | 65.2 | 66.2 | 61.7 | 12.01M |
| December 25, 2025 | 61.33 | 63.05 | 63.05 | 65.16 | 61.33 | 9.28M |
| December 24, 2025 | 58.43 | 61.8 | 61.8 | 62.84 | 58.03 | 10.17M |
| December 23, 2025 | 60.81 | 58.92 | 58.92 | 61 | 57.5 | 8.78M |
| December 22, 2025 | 60.78 | 60.8 | 60.8 | 63.19 | 59.81 | 8.56M |
| December 19, 2025 | 60.42 | 60.88 | 60.88 | 61.67 | 58 | 9.01M |
| December 18, 2025 | 60.5 | 60.1 | 60.1 | 64.6 | 59.6 | 11.13M |
| December 17, 2025 | 60.06 | 62.28 | 62.28 | 62.3 | 58.15 | 9.21M |
| December 16, 2025 | 61.98 | 62.2 | 62.2 | 63.8 | 57.11 | 13.44M |
| December 15, 2025 | 65.01 | 63.97 | 63.97 | 65.49 | 61.13 | 16.54M |
| December 12, 2025 | 56.42 | 67.2 | 67.2 | 67.28 | 55.83 | 19.21M |
| December 11, 2025 | 57 | 56.07 | 56.07 | 58 | 55.08 | 7.02M |
| December 10, 2025 | 53.62 | 54.65 | 54.65 | 58.14 | 53.2 | 5.92M |
| December 09, 2025 | 52.84 | 53.14 | 53.14 | 54.2 | 52.41 | 3.44M |
| December 08, 2025 | 55 | 53.76 | 53.76 | 55.78 | 53.13 | 6.12M |
| December 05, 2025 | 50.99 | 53.99 | 53.99 | 54.39 | 50.99 | 6.21M |
| December 04, 2025 | 51.12 | 51.03 | 51.03 | 52.1 | 50.72 | 3.54M |
| December 03, 2025 | 53.28 | 51.89 | 51.89 | 54.43 | 51.35 | 4.96M |
| December 02, 2025 | 52.04 | 52.95 | 52.95 | 54 | 50.11 | 5.83M |
| December 01, 2025 | 53.67 | 52.8 | 52.8 | 54.59 | 51.91 | 6.57M |
| November 28, 2025 | 53.49 | 52.5 | 52.5 | 53.8 | 52.01 | 4.19M |
| November 27, 2025 | 50.96 | 52.53 | 52.53 | 53.47 | 50 | 6.16M |
| November 26, 2025 | 51.85 | 50.66 | 50.66 | 51.86 | 49.62 | 3.66M |
| November 25, 2025 | 50 | 51.34 | 51.34 | 52.54 | 49.72 | 5.97M |
| November 24, 2025 | 49.3 | 50.18 | 50.18 | 50.8 | 49.3 | 4.29M |
| November 21, 2025 | 50.31 | 49.21 | 49.21 | 51.16 | 48.95 | 5.36M |
| November 20, 2025 | 52 | 51.13 | 51.13 | 52.88 | 50.71 | 3.76M |