49.82
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 49.71 | 49.82 | 49.82 | 50.79 | 49.35 | 1.49M |
| February 12, 2026 | 48.57 | 49.82 | 49.82 | 50.48 | 48.22 | 1.78M |
| February 11, 2026 | 49 | 48.57 | 48.57 | 49.4 | 48.5 | 1.31M |
| February 10, 2026 | 50.37 | 49 | 49 | 50.39 | 48.81 | 1.74M |
| February 09, 2026 | 49.49 | 50.39 | 50.39 | 50.97 | 49 | 1.75M |
| February 06, 2026 | 49.1 | 48.82 | 48.82 | 49.88 | 48.11 | 2.03M |
| February 05, 2026 | 49.36 | 49.72 | 49.72 | 50.89 | 48.96 | 1.7M |
| February 04, 2026 | 51.1 | 49.68 | 49.68 | 51.22 | 48.95 | 2.1M |
| February 03, 2026 | 49.9 | 50.85 | 50.85 | 51.15 | 49.75 | 2.27M |
| February 02, 2026 | 50.71 | 49.24 | 49.24 | 51.88 | 49.24 | 2.01M |
| January 30, 2026 | 51.16 | 50.36 | 50.36 | 52 | 49.7 | 3.44M |
| January 29, 2026 | 54 | 52.51 | 52.51 | 54.78 | 52.51 | 2.09M |
| January 28, 2026 | 55.57 | 54.32 | 54.32 | 56.77 | 53.68 | 3.03M |
| January 27, 2026 | 54.1 | 55.54 | 55.54 | 56.18 | 53.33 | 3.1M |
| January 26, 2026 | 62.3 | 54.74 | 54.74 | 62.3 | 53.53 | 5.44M |
| January 23, 2026 | 58.42 | 62.3 | 62.3 | 63.9 | 57.5 | 5.88M |
| January 22, 2026 | 57.01 | 58.2 | 58.2 | 59.18 | 57.01 | 2.99M |
| January 21, 2026 | 59.78 | 57.26 | 57.26 | 60.73 | 57.06 | 3.51M |
| January 20, 2026 | 61.32 | 59.88 | 59.88 | 62.8 | 58.59 | 4.18M |
| January 19, 2026 | 58.1 | 61.23 | 61.23 | 63 | 58.1 | 4.22M |
| January 16, 2026 | 60 | 59.2 | 59.2 | 62.19 | 58.95 | 4.15M |
| January 15, 2026 | 61 | 59.98 | 59.98 | 64.6 | 58.2 | 5.3M |
| January 14, 2026 | 62 | 62.3 | 62.3 | 67.76 | 59.96 | 6.64M |
| January 13, 2026 | 67 | 62.26 | 62.26 | 67.4 | 59.85 | 7.14M |
| January 12, 2026 | 63.56 | 69.83 | 69.83 | 73 | 62.15 | 7.19M |
| January 09, 2026 | 61.49 | 61.81 | 61.81 | 67.5 | 60.29 | 7.19M |
| January 08, 2026 | 57 | 62.18 | 62.18 | 64.3 | 56.6 | 7.48M |
| January 07, 2026 | 55.1 | 57.63 | 57.63 | 57.9 | 53.02 | 5.45M |
| January 06, 2026 | 53.18 | 55.9 | 55.9 | 56.87 | 52 | 5.74M |
| January 05, 2026 | 54.5 | 54.99 | 54.99 | 55.8 | 52.36 | 6.44M |
| December 31, 2025 | 51.2 | 52.91 | 52.91 | 54.15 | 50.64 | 4.02M |
| December 30, 2025 | 52.59 | 51.85 | 51.85 | 54.18 | 51.61 | 4.17M |
| December 29, 2025 | 55.06 | 53.54 | 53.54 | 55.06 | 53.1 | 4.57M |
| December 26, 2025 | 55.1 | 55.95 | 55.95 | 58 | 53.6 | 7.3M |
| December 25, 2025 | 54.28 | 54.9 | 54.9 | 57.79 | 53.85 | 7.38M |
| December 24, 2025 | 48.94 | 53.04 | 53.04 | 54.98 | 48.5 | 7.39M |
| December 23, 2025 | 50.6 | 48.94 | 48.94 | 52.27 | 48 | 5.65M |
| December 22, 2025 | 52.21 | 51.3 | 51.3 | 53.5 | 51.01 | 5.76M |
| December 19, 2025 | 51.51 | 51.5 | 51.5 | 52.98 | 49.33 | 5.74M |
| December 18, 2025 | 48 | 50.9 | 50.9 | 52.3 | 47.75 | 7.22M |
| December 17, 2025 | 49.9 | 49.03 | 49.03 | 51.99 | 48 | 5.93M |
| December 16, 2025 | 50 | 50.83 | 50.83 | 52.87 | 46.74 | 7.86M |
| December 15, 2025 | 50 | 52.36 | 52.36 | 55.99 | 49.74 | 9.33M |
| December 12, 2025 | 47.61 | 53.45 | 53.45 | 55 | 47.61 | 11.13M |
| December 11, 2025 | 53 | 48.5 | 48.5 | 53 | 48.01 | 9.89M |
| December 10, 2025 | 45.43 | 51.46 | 51.46 | 51.46 | 45 | 10.81M |
| December 09, 2025 | 41.02 | 42.88 | 42.88 | 45.48 | 41.02 | 5.29M |
| December 08, 2025 | 40.09 | 41.22 | 41.22 | 43.97 | 40.09 | 6.26M |
| December 05, 2025 | 38.12 | 39.8 | 39.8 | 40.95 | 37.5 | 6.46M |
| December 04, 2025 | 36.4 | 37.62 | 37.62 | 38.13 | 36.4 | 2.51M |
| December 03, 2025 | 37.45 | 37.36 | 37.36 | 38.33 | 36.06 | 3.35M |
| December 02, 2025 | 37.16 | 37.54 | 37.54 | 38.2 | 36.5 | 2.99M |
| December 01, 2025 | 38.18 | 37.45 | 37.45 | 38.8 | 37.25 | 3.44M |
| November 28, 2025 | 37.01 | 37.64 | 37.64 | 38.53 | 36.62 | 4.59M |
| November 27, 2025 | 35.6 | 36.75 | 36.75 | 37.57 | 34.6 | 4.27M |
| November 26, 2025 | 36 | 35.37 | 35.37 | 36.68 | 34.68 | 3.1M |
| November 25, 2025 | 33.93 | 35.52 | 35.52 | 35.98 | 33.93 | 3.91M |
| November 24, 2025 | 31.62 | 33.91 | 33.91 | 34.2 | 31.4 | 3.42M |
| November 21, 2025 | 31.4 | 31.08 | 31.08 | 32.16 | 30.38 | 1.76M |
| November 20, 2025 | 32.23 | 31.81 | 31.81 | 32.67 | 31.62 | 1.46M |