35.38
+1.46(+4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 34.05 | 35.38 | 35.38 | 35.5 | 33.76 | 2.14M |
| February 12, 2026 | 33.3 | 33.92 | 33.92 | 34.48 | 33.3 | 1.34M |
| February 11, 2026 | 34 | 33.66 | 33.66 | 34.2 | 33.2 | 1.1M |
| February 10, 2026 | 34.25 | 33.85 | 33.85 | 34.25 | 33.04 | 1.45M |
| February 09, 2026 | 33.41 | 33.68 | 33.68 | 34.25 | 32.35 | 3.23M |
| February 06, 2026 | 31.66 | 33.09 | 33.09 | 33.66 | 31.17 | 2.79M |
| February 05, 2026 | 31.84 | 31.65 | 31.65 | 32.84 | 30.8 | 3.06M |
| February 04, 2026 | 31.2 | 31.92 | 31.92 | 32.99 | 30.92 | 3.7M |
| February 03, 2026 | 30 | 31.16 | 31.16 | 31.26 | 29.67 | 3.18M |
| February 02, 2026 | 31.6 | 29.86 | 29.86 | 31.61 | 29.38 | 4.04M |
| January 30, 2026 | 28.2 | 31.6 | 31.6 | 32.49 | 27.89 | 5.81M |
| January 29, 2026 | 28.05 | 28.2 | 28.2 | 28.76 | 27.42 | 2.18M |
| January 28, 2026 | 27.72 | 28.05 | 28.05 | 28.5 | 27.72 | 2.13M |
| January 27, 2026 | 28.56 | 27.9 | 27.9 | 29.34 | 27.52 | 2.81M |
| January 26, 2026 | 28.85 | 27.73 | 27.73 | 29.19 | 27.4 | 2.33M |
| January 23, 2026 | 28.53 | 28.92 | 28.92 | 29.28 | 28.18 | 1.88M |
| January 22, 2026 | 28.51 | 28.53 | 28.53 | 28.7 | 27.69 | 2.17M |
| January 21, 2026 | 27.37 | 28.52 | 28.52 | 29.28 | 27.04 | 4.36M |
| January 20, 2026 | 25.9 | 27.33 | 27.33 | 28.6 | 25.9 | 4.61M |
| January 19, 2026 | 25.1 | 25.86 | 25.86 | 25.9 | 24.9 | 1.5M |
| January 16, 2026 | 25.01 | 25.04 | 25.04 | 25.25 | 24.85 | 921,062 |
| January 15, 2026 | 24.88 | 25 | 25 | 25.07 | 24.66 | 982,158 |
| January 14, 2026 | 24.98 | 24.83 | 24.83 | 25.28 | 24.46 | 1.2M |
| January 13, 2026 | 24.91 | 24.97 | 24.97 | 25.28 | 24.64 | 1.35M |
| January 12, 2026 | 24.96 | 24.81 | 24.81 | 25.27 | 24.5 | 1.45M |
| January 09, 2026 | 24.97 | 24.91 | 24.91 | 25.02 | 24.51 | 1.15M |
| January 08, 2026 | 23.95 | 24.97 | 24.97 | 25.08 | 23.72 | 2.28M |
| January 07, 2026 | 23.76 | 23.68 | 23.68 | 23.9 | 23.52 | 1.13M |
| January 06, 2026 | 24.17 | 23.77 | 23.77 | 24.56 | 23.7 | 1.27M |
| January 05, 2026 | 24.25 | 24.12 | 24.12 | 24.75 | 24.12 | 1.24M |
| December 31, 2025 | 23.83 | 24.13 | 24.13 | 24.52 | 23.59 | 1.27M |
| December 30, 2025 | 23.92 | 23.89 | 23.89 | 24.66 | 23.68 | 1.36M |
| December 29, 2025 | 23.34 | 23.88 | 23.88 | 23.98 | 23.32 | 1.16M |
| December 26, 2025 | 23.68 | 23.28 | 23.28 | 23.89 | 23.21 | 740,292 |
| December 25, 2025 | 23.73 | 23.63 | 23.63 | 23.82 | 23.51 | 1.03M |
| December 24, 2025 | 23.39 | 23.78 | 23.78 | 24.06 | 23.2 | 1.18M |
| December 23, 2025 | 23.59 | 23.39 | 23.39 | 23.63 | 23.2 | 897,942 |
| December 22, 2025 | 23.67 | 23.62 | 23.62 | 23.9 | 23.52 | 872,436 |
| December 19, 2025 | 22.76 | 23.58 | 23.58 | 23.6 | 22.74 | 1.57M |
| December 18, 2025 | 22.66 | 22.64 | 22.64 | 22.95 | 22.18 | 1.35M |
| December 17, 2025 | 22.21 | 22.64 | 22.64 | 22.64 | 21.79 | 1.07M |
| December 16, 2025 | 22.55 | 22.22 | 22.22 | 22.89 | 22.19 | 940,773 |
| December 15, 2025 | 22.84 | 22.71 | 22.71 | 23.14 | 22.55 | 1.08M |
| December 12, 2025 | 23 | 22.84 | 22.84 | 23.32 | 22.67 | 1.28M |
| December 11, 2025 | 23.3 | 23.36 | 23.36 | 23.6 | 22.8 | 1.46M |
| December 10, 2025 | 24.15 | 23.65 | 23.65 | 24.21 | 23.28 | 1.79M |
| December 09, 2025 | 23.7 | 24.22 | 24.22 | 24.87 | 23.22 | 1.96M |
| December 08, 2025 | 23.19 | 23.58 | 23.58 | 23.86 | 23.19 | 978,323 |
| December 05, 2025 | 23.06 | 23.41 | 23.41 | 23.5 | 22.82 | 747,529 |
| December 04, 2025 | 23.44 | 23.06 | 23.06 | 23.55 | 22.63 | 974,889 |
| December 03, 2025 | 23.52 | 23.32 | 23.32 | 23.66 | 23.2 | 706,038 |
| December 02, 2025 | 23.89 | 23.51 | 23.51 | 23.97 | 23.13 | 1.36M |
| December 01, 2025 | 24.18 | 23.75 | 23.75 | 24.44 | 23.59 | 1.1M |
| November 28, 2025 | 23.8 | 24.05 | 24.05 | 24.06 | 23.51 | 958,635 |
| November 27, 2025 | 23.03 | 23.63 | 23.63 | 23.71 | 23.03 | 1.06M |
| November 26, 2025 | 23.5 | 23.25 | 23.25 | 23.88 | 23.03 | 980,447 |
| November 25, 2025 | 23.29 | 23.5 | 23.5 | 24 | 23.29 | 1.06M |
| November 24, 2025 | 23.38 | 23.39 | 23.39 | 23.9 | 22.94 | 1.46M |
| November 21, 2025 | 24.57 | 23.4 | 23.4 | 25.38 | 23.22 | 1.86M |
| November 20, 2025 | 25.52 | 24.99 | 24.99 | 25.83 | 24.77 | 1.38M |