57.27
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 56.63 | 57.27 | 57.27 | 58.18 | 56.63 | 867,166 |
| February 12, 2026 | 57.62 | 57.27 | 57.27 | 58.25 | 56.28 | 1.37M |
| February 11, 2026 | 59.72 | 56.49 | 56.49 | 59.8 | 56.3 | 2.29M |
| February 10, 2026 | 61.27 | 59.71 | 59.71 | 61.27 | 58.78 | 1.32M |
| February 09, 2026 | 62.82 | 61.21 | 61.21 | 62.82 | 59.13 | 2.61M |
| February 06, 2026 | 58.86 | 60.03 | 60.03 | 60.6 | 58.53 | 998,452 |
| February 05, 2026 | 60.38 | 59.86 | 59.86 | 60.98 | 59.04 | 877,198 |
| February 04, 2026 | 61.2 | 60.38 | 60.38 | 62 | 59.69 | 887,333 |
| February 03, 2026 | 59.4 | 60.9 | 60.9 | 61.74 | 59.4 | 1.36M |
| February 02, 2026 | 59.86 | 59.5 | 59.5 | 62.37 | 58.5 | 2.02M |
| January 30, 2026 | 59.01 | 59.86 | 59.86 | 60.55 | 57.64 | 1.9M |
| January 29, 2026 | 60.99 | 59.19 | 59.19 | 61.61 | 58.81 | 1.44M |
| January 28, 2026 | 62.59 | 61.07 | 61.07 | 62.59 | 60.81 | 936,424 |
| January 27, 2026 | 60.67 | 62.33 | 62.33 | 62.71 | 59.85 | 1.84M |
| January 26, 2026 | 65.38 | 61.1 | 61.1 | 66.96 | 60.76 | 2.66M |
| January 23, 2026 | 64.2 | 65.9 | 65.9 | 66.38 | 63.52 | 1.57M |
| January 22, 2026 | 63.52 | 63.76 | 63.76 | 65.85 | 63.03 | 1.05M |
| January 21, 2026 | 64.35 | 64 | 64 | 64.35 | 62.81 | 1.15M |
| January 20, 2026 | 66.49 | 64.23 | 64.23 | 66.67 | 64 | 2.39M |
| January 19, 2026 | 64.1 | 65.19 | 65.19 | 65.79 | 62.83 | 1.96M |
| January 16, 2026 | 65 | 64.1 | 64.1 | 65.5 | 63.35 | 2.28M |
| January 15, 2026 | 60.81 | 63.7 | 63.7 | 63.85 | 60 | 2.63M |
| January 14, 2026 | 61.02 | 60.82 | 60.82 | 62.97 | 59.61 | 2.89M |
| January 13, 2026 | 64.01 | 60.8 | 60.8 | 64.85 | 60.71 | 4.34M |
| January 12, 2026 | 60.15 | 64.65 | 64.65 | 65.12 | 60.15 | 5.25M |
| January 09, 2026 | 58.32 | 60.68 | 60.68 | 61.01 | 58.32 | 4.27M |
| January 08, 2026 | 57.36 | 59.64 | 59.64 | 60.65 | 57.18 | 4.87M |
| January 07, 2026 | 53.71 | 58.36 | 58.36 | 58.38 | 53.26 | 5.35M |
| January 06, 2026 | 53.75 | 53.23 | 53.23 | 54.17 | 52.7 | 2.51M |
| January 05, 2026 | 50.85 | 52.7 | 52.7 | 52.99 | 50.7 | 5.29M |
| December 31, 2025 | 48.89 | 50.85 | 50.85 | 51.98 | 46.83 | 5.28M |
| December 30, 2025 | 49.72 | 48.55 | 48.55 | 49.72 | 48.14 | 1.21M |
| December 29, 2025 | 48.33 | 49.07 | 49.07 | 50.02 | 48.09 | 2.13M |
| December 26, 2025 | 49.45 | 48.06 | 48.06 | 50.24 | 47.8 | 2.57M |
| December 25, 2025 | 50.54 | 49.5 | 49.5 | 51.41 | 49.04 | 3.89M |
| December 24, 2025 | 49.98 | 50.82 | 50.82 | 51.06 | 49.68 | 1.71M |
| December 23, 2025 | 50.75 | 50.75 | 50.75 | 52.75 | 49.88 | 2.72M |
| December 22, 2025 | 48.01 | 50.52 | 50.52 | 50.8 | 48.01 | 2.41M |
| December 19, 2025 | 49.4 | 48.21 | 48.21 | 51.78 | 47.93 | 2.72M |
| December 18, 2025 | 49 | 48.99 | 48.99 | 49.86 | 48.7 | 990,644 |
| December 17, 2025 | 48.61 | 49.93 | 49.93 | 50 | 48.2 | 1.38M |
| December 16, 2025 | 49.51 | 49.1 | 49.1 | 49.52 | 47.85 | 1.88M |
| December 15, 2025 | 51.54 | 49.72 | 49.72 | 51.54 | 49.51 | 2.86M |
| December 12, 2025 | 47.76 | 51.03 | 51.03 | 51.88 | 47.01 | 5.19M |
| December 11, 2025 | 49.58 | 47.15 | 47.15 | 52.48 | 46.01 | 6.05M |
| December 10, 2025 | 49 | 49.65 | 49.65 | 49.95 | 48.31 | 1.81M |
| December 09, 2025 | 50.8 | 48.99 | 48.99 | 52.5 | 48.8 | 3.81M |
| December 08, 2025 | 49.22 | 50.77 | 50.77 | 50.85 | 48.87 | 2.04M |
| December 05, 2025 | 49.77 | 49.02 | 49.02 | 49.77 | 48.07 | 1.18M |
| December 04, 2025 | 48.2 | 49.12 | 49.12 | 49.96 | 48.2 | 1.68M |
| December 03, 2025 | 47.84 | 48.2 | 48.2 | 48.37 | 47.1 | 1.28M |
| December 02, 2025 | 47.19 | 47.84 | 47.84 | 48.63 | 46.35 | 1.67M |
| December 01, 2025 | 44.94 | 47.13 | 47.13 | 47.87 | 44.94 | 2.66M |
| November 28, 2025 | 44.96 | 45.25 | 45.25 | 45.36 | 44.28 | 832,112 |
| November 27, 2025 | 45.85 | 44.99 | 44.99 | 46.28 | 44.82 | 1.54M |
| November 26, 2025 | 46.77 | 45.85 | 45.85 | 47.26 | 45.7 | 1.22M |
| November 25, 2025 | 46.51 | 46.59 | 46.59 | 47.5 | 46.17 | 2.12M |
| November 24, 2025 | 42.2 | 46.05 | 46.05 | 46.28 | 42.17 | 2.25M |
| November 21, 2025 | 43.4 | 42.4 | 42.4 | 44.76 | 41.86 | 1.58M |
| November 20, 2025 | 45.49 | 43.73 | 43.73 | 45.63 | 42.77 | 1.39M |