44.28
+2.97(+7.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 41.21 | 44.28 | 44.28 | 44.35 | 40.2 | 18.08M |
| February 12, 2026 | 39.89 | 41.31 | 41.31 | 42.13 | 39 | 9.26M |
| February 11, 2026 | 40.85 | 39.11 | 39.11 | 40.85 | 38.9 | 6.93M |
| February 10, 2026 | 40.24 | 40.42 | 40.42 | 42 | 38.66 | 8.37M |
| February 09, 2026 | 39.42 | 40.05 | 40.05 | 41.56 | 38.01 | 8.55M |
| February 06, 2026 | 37.77 | 38.38 | 38.38 | 40.17 | 37.77 | 8.81M |
| February 05, 2026 | 38.6 | 40.04 | 40.04 | 41.2 | 38.6 | 10.15M |
| February 04, 2026 | 39.05 | 40.19 | 40.19 | 41.2 | 38.8 | 11.99M |
| February 03, 2026 | 35.28 | 39.91 | 39.91 | 39.91 | 35.28 | 13.09M |
| February 02, 2026 | 37.19 | 34.93 | 34.93 | 37.19 | 34.83 | 6.55M |
| January 30, 2026 | 38.31 | 36.49 | 36.49 | 38.31 | 35.5 | 11.07M |
| January 29, 2026 | 38.77 | 38.07 | 38.07 | 40.88 | 37.78 | 9.76M |
| January 28, 2026 | 39 | 38.61 | 38.61 | 39.5 | 37.9 | 7.04M |
| January 27, 2026 | 36.4 | 39.16 | 39.16 | 39.95 | 36.11 | 15.46M |
| January 26, 2026 | 36.99 | 36.65 | 36.65 | 37.6 | 35.5 | 13.15M |
| January 23, 2026 | 39 | 37.27 | 37.27 | 39.39 | 36.92 | 19.81M |
| January 22, 2026 | 36.48 | 40 | 40 | 40.24 | 36.31 | 30.04M |
| January 21, 2026 | 37.45 | 36.9 | 36.9 | 39.67 | 36.78 | 22.61M |
| January 20, 2026 | 35.73 | 39.5 | 39.5 | 39.5 | 35.2 | 32.03M |
| January 19, 2026 | 31.2 | 35.79 | 35.79 | 37.34 | 31.13 | 24.29M |
| January 16, 2026 | 31.6 | 31.12 | 31.12 | 32.39 | 30.8 | 7.06M |
| January 15, 2026 | 30.5 | 31.51 | 31.51 | 31.58 | 29.73 | 10.56M |
| January 14, 2026 | 31.2 | 31.1 | 31.1 | 32.75 | 30.25 | 13.15M |
| January 13, 2026 | 31.01 | 31.36 | 31.36 | 33 | 29.85 | 16.15M |
| January 12, 2026 | 31 | 31.9 | 31.9 | 33.13 | 30.51 | 17.15M |
| January 09, 2026 | 30.29 | 31 | 31 | 32.29 | 29.8 | 18.14M |
| January 08, 2026 | 28.2 | 30.31 | 30.31 | 31.66 | 27.77 | 21.73M |
| January 07, 2026 | 26.87 | 28.27 | 28.27 | 28.7 | 25.94 | 14.84M |
| January 06, 2026 | 26.33 | 27.01 | 27.01 | 27.13 | 26.1 | 9.93M |
| January 05, 2026 | 27.18 | 26.89 | 26.89 | 27.22 | 26.06 | 7.84M |
| December 31, 2025 | 26.2 | 26.9 | 26.9 | 27.04 | 26.02 | 7.61M |
| December 30, 2025 | 26.11 | 26.42 | 26.42 | 26.97 | 25.95 | 7.25M |
| December 29, 2025 | 26.36 | 26.35 | 26.35 | 26.56 | 25.99 | 5.83M |
| December 26, 2025 | 27.29 | 26.51 | 26.51 | 27.29 | 26.35 | 7.03M |
| December 25, 2025 | 25.75 | 27.1 | 27.1 | 27.65 | 25.63 | 11.15M |
| December 24, 2025 | 24.12 | 25.59 | 25.59 | 25.98 | 24.1 | 8.33M |
| December 23, 2025 | 24.59 | 24.34 | 24.34 | 24.59 | 23.83 | 4.39M |
| December 22, 2025 | 24.48 | 24.55 | 24.55 | 24.93 | 24.09 | 3.42M |
| December 19, 2025 | 24.13 | 24.39 | 24.39 | 24.97 | 24.05 | 4.94M |
| December 18, 2025 | 24 | 24.37 | 24.37 | 24.99 | 24 | 3.6M |
| December 17, 2025 | 24.3 | 24.42 | 24.42 | 24.52 | 23.46 | 5.28M |
| December 16, 2025 | 25.3 | 24.32 | 24.32 | 25.3 | 23.85 | 6.37M |
| December 15, 2025 | 25.51 | 25.36 | 25.36 | 26.16 | 25.11 | 8.69M |
| December 12, 2025 | 23.99 | 25.27 | 25.27 | 25.44 | 23.81 | 7.7M |
| December 11, 2025 | 24.21 | 24.14 | 24.14 | 25.3 | 24.04 | 5.55M |
| December 10, 2025 | 23.5 | 23.73 | 23.73 | 24.09 | 23.5 | 2.67M |
| December 09, 2025 | 23.85 | 23.48 | 23.48 | 23.96 | 23.36 | 3.37M |
| December 08, 2025 | 23.95 | 23.9 | 23.9 | 24.24 | 23.52 | 5.16M |
| December 05, 2025 | 23.1 | 23.91 | 23.91 | 24.1 | 22.98 | 6.21M |
| December 04, 2025 | 22 | 23.01 | 23.01 | 23.18 | 21.85 | 5.54M |
| December 03, 2025 | 22.54 | 22 | 22 | 22.54 | 21.92 | 2.9M |
| December 02, 2025 | 22.64 | 22.38 | 22.38 | 22.65 | 21.87 | 4.08M |
| December 01, 2025 | 22.52 | 22.63 | 22.63 | 23.35 | 22.42 | 4.09M |
| November 28, 2025 | 22.48 | 22.36 | 22.36 | 22.55 | 22.03 | 3.2M |
| November 27, 2025 | 22.65 | 22.48 | 22.48 | 23 | 22.31 | 3.5M |
| November 26, 2025 | 23.9 | 22.7 | 22.7 | 23.9 | 22.58 | 2.87M |
| November 25, 2025 | 23.35 | 23.6 | 23.6 | 24.08 | 23.35 | 2.58M |
| November 24, 2025 | 22.68 | 23.43 | 23.43 | 23.61 | 22.68 | 2.73M |
| November 21, 2025 | 23.22 | 22.66 | 22.66 | 23.43 | 22.61 | 3.63M |
| November 20, 2025 | 23.5 | 23.32 | 23.32 | 23.79 | 23.26 | 2.45M |