83.55
+3.55(+4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 79.56 | 83.55 | 83.55 | 85.97 | 79.36 | 4.05M |
| February 12, 2026 | 78.26 | 80 | 80 | 80.45 | 78 | 1.61M |
| February 11, 2026 | 78.6 | 77.89 | 77.89 | 78.6 | 77.21 | 979,111 |
| February 10, 2026 | 76.6 | 78.32 | 78.32 | 80.88 | 76.6 | 1.74M |
| February 09, 2026 | 77.91 | 77.24 | 77.24 | 78 | 76.5 | 1.32M |
| February 06, 2026 | 74.57 | 76.46 | 76.46 | 77.19 | 74.32 | 1.49M |
| February 05, 2026 | 74.6 | 75.58 | 75.58 | 76.21 | 74.42 | 1.22M |
| February 04, 2026 | 77.07 | 75.42 | 75.42 | 77.07 | 74.52 | 1.96M |
| February 03, 2026 | 77.58 | 77.06 | 77.06 | 78.45 | 76.2 | 2.25M |
| February 02, 2026 | 80 | 76.98 | 76.98 | 80.5 | 76 | 4.53M |
| January 30, 2026 | 81.98 | 84.92 | 84.92 | 85 | 81.4 | 3.19M |
| January 29, 2026 | 85.93 | 82 | 82 | 85.93 | 81.75 | 2.67M |
| January 28, 2026 | 85.61 | 86.07 | 86.07 | 88.2 | 85.45 | 3M |
| January 27, 2026 | 83.4 | 85.98 | 85.98 | 86.14 | 80.15 | 2.75M |
| January 26, 2026 | 86.9 | 83.4 | 83.4 | 87.38 | 82.62 | 2.75M |
| January 23, 2026 | 85.57 | 87 | 87 | 87.06 | 85.38 | 2.49M |
| January 22, 2026 | 86.49 | 86.11 | 86.11 | 87.8 | 85.3 | 2.21M |
| January 21, 2026 | 83.55 | 86.49 | 86.49 | 87.3 | 83.19 | 3.17M |
| January 20, 2026 | 84.59 | 83.8 | 83.8 | 85.75 | 82.84 | 2.41M |
| January 19, 2026 | 85.3 | 84.5 | 84.5 | 86.18 | 84.2 | 2.36M |
| January 16, 2026 | 82.6 | 85.77 | 85.77 | 85.95 | 82.6 | 3.45M |
| January 15, 2026 | 81.62 | 82.51 | 82.51 | 82.88 | 80.51 | 2.1M |
| January 14, 2026 | 81.65 | 82.33 | 82.33 | 83.96 | 81.48 | 3.21M |
| January 13, 2026 | 83.99 | 81.71 | 81.71 | 84 | 81.21 | 2.55M |
| January 12, 2026 | 83.46 | 83.69 | 83.69 | 83.9 | 82.13 | 2.76M |
| January 09, 2026 | 81.78 | 83.17 | 83.17 | 83.56 | 81.22 | 2.05M |
| January 08, 2026 | 81.51 | 81.8 | 81.8 | 82.54 | 81.45 | 1.82M |
| January 07, 2026 | 82 | 81.87 | 81.87 | 82.76 | 81.31 | 1.85M |
| January 06, 2026 | 82.36 | 81.9 | 81.9 | 83.69 | 81.22 | 2.41M |
| January 05, 2026 | 79.1 | 82.36 | 82.36 | 82.47 | 79.02 | 2.24M |
| December 31, 2025 | 80.09 | 78.95 | 78.95 | 80.14 | 78 | 1.21M |
| December 30, 2025 | 77.21 | 79.58 | 79.58 | 80.25 | 77.1 | 1.87M |
| December 29, 2025 | 77.64 | 77.91 | 77.91 | 79 | 77.32 | 1.26M |
| December 26, 2025 | 78.51 | 77.8 | 77.8 | 79.7 | 77.46 | 1.57M |
| December 25, 2025 | 76.99 | 79 | 79 | 79.5 | 76.82 | 1.82M |
| December 24, 2025 | 74.94 | 76.8 | 76.8 | 77.3 | 74.94 | 1.44M |
| December 23, 2025 | 75.56 | 75.49 | 75.49 | 75.87 | 74.4 | 1.02M |
| December 22, 2025 | 74 | 75.3 | 75.3 | 76.26 | 73.75 | 1.48M |
| December 19, 2025 | 74.75 | 73.9 | 73.9 | 75.66 | 73.73 | 1.26M |
| December 18, 2025 | 73.96 | 74.33 | 74.33 | 76.15 | 73.8 | 1.24M |
| December 17, 2025 | 73.74 | 74.85 | 74.85 | 74.98 | 72.2 | 1.54M |
| December 16, 2025 | 75.39 | 73.58 | 73.58 | 76.52 | 73.31 | 1.77M |
| December 15, 2025 | 76.58 | 75.41 | 75.41 | 76.98 | 75.18 | 1.77M |
| December 12, 2025 | 77.05 | 78.55 | 78.55 | 79.19 | 75.6 | 2.18M |
| December 11, 2025 | 79.02 | 77.52 | 77.52 | 79.19 | 77.32 | 1.38M |
| December 10, 2025 | 79.64 | 78.9 | 78.9 | 79.75 | 77.8 | 1.47M |
| December 09, 2025 | 80.03 | 79.86 | 79.86 | 82.36 | 79.66 | 1.82M |
| December 08, 2025 | 78.6 | 80.13 | 80.13 | 80.68 | 78.25 | 2.17M |
| December 05, 2025 | 78.7 | 78.6 | 78.6 | 78.87 | 75.86 | 1.96M |
| December 04, 2025 | 79.51 | 78.31 | 78.31 | 79.8 | 76.51 | 2.62M |
| December 03, 2025 | 85.98 | 79.41 | 79.41 | 85.99 | 79.33 | 4.11M |
| December 02, 2025 | 86 | 84.89 | 84.89 | 89.99 | 84.45 | 6.13M |
| December 01, 2025 | 79 | 82.18 | 82.18 | 82.53 | 77.92 | 3.25M |
| November 28, 2025 | 78.51 | 78.28 | 78.28 | 79.66 | 76.81 | 1.89M |
| November 27, 2025 | 76.33 | 78.95 | 78.95 | 80.17 | 76 | 2.55M |
| November 26, 2025 | 76.5 | 76 | 76 | 78 | 75.78 | 1.33M |
| November 25, 2025 | 74.32 | 76.58 | 76.58 | 77.56 | 74.32 | 1.8M |
| November 24, 2025 | 72.99 | 73.95 | 73.95 | 74.23 | 71.59 | 1.2M |
| November 21, 2025 | 73.99 | 72.1 | 72.1 | 74.95 | 71.45 | 1.64M |
| November 20, 2025 | 76.45 | 75.13 | 75.13 | 76.99 | 74 | 1.34M |