70.12
+0.48(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 200 |
| February 16, 2026 | 69.56 | 69.64 | 69.64 | 69.64 | 69.56 | 5,600 |
| February 13, 2026 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | 0 |
| February 12, 2026 | 72 | 70.4 | 70.4 | 72 | 70.06 | 2,000 |
| February 11, 2026 | 69.78 | 69.72 | 69.72 | 69.78 | 69.72 | 200 |
| February 10, 2026 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 2,000 |
| February 09, 2026 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | 200 |
| February 06, 2026 | 67.08 | 66.98 | 66.98 | 67.08 | 66.88 | 5,900 |
| February 05, 2026 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | 0 |
| February 04, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 0 |
| February 03, 2026 | 68.7 | 68.7 | 68.7 | 68.7 | 68.7 | 0 |
| February 02, 2026 | 66.8 | 66.74 | 66.74 | 66.8 | 66.72 | 17,300 |
| January 30, 2026 | 68.82 | 68.62 | 68.74 | 68.82 | 68.62 | 17,300 |
| January 29, 2026 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | 0 |
| January 28, 2026 | 69.52 | 69.88 | 69.88 | 69.88 | 69.52 | 500 |
| January 27, 2026 | 68.58 | 68.58 | 68.58 | 68.58 | 68.58 | 0 |
| January 26, 2026 | 67.6 | 67.6 | 67.6 | 67.6 | 67.6 | 0 |
| January 23, 2026 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | 0 |
| January 22, 2026 | 67 | 67 | 67 | 67 | 67 | 0 |
| January 21, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | 0 |
| January 20, 2026 | 67.18 | 66.64 | 66.64 | 67.18 | 66.64 | 200 |
| January 19, 2026 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 200 |
| January 16, 2026 | 67.2 | 67.2 | 67.2 | 67.2 | 67.2 | 0 |
| January 15, 2026 | 66.82 | 67.06 | 67.06 | 67.06 | 66.8 | 14,700 |
| January 14, 2026 | 66.68 | 66.74 | 66.74 | 66.88 | 66.68 | 16,600 |
| January 13, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | 800 |
| January 12, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 0 |
| January 09, 2026 | 66.1 | 66.04 | 66.04 | 66.1 | 66.04 | 100 |
| January 08, 2026 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | 0 |
| January 07, 2026 | 66.7 | 66.7 | 66.7 | 66.7 | 66.7 | 200 |
| January 05, 2026 | 66 | 66 | 66 | 66 | 66 | 0 |
| January 02, 2026 | 64.9 | 64.9 | 64.9 | 64.9 | 64.9 | 0 |
| December 31, 2025 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | 0 |
| December 30, 2025 | 63.8 | 63.74 | 63.74 | 63.8 | 63.74 | 300 |
| December 29, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 63.78 | 0 |
| December 24, 2025 | 63.24 | 63.24 | 63.24 | 63.24 | 63.24 | 0 |
| December 23, 2025 | 63.2 | 63.2 | 63.2 | 63.2 | 63.2 | 100 |
| December 19, 2025 | 62.4 | 62.38 | 62.38 | 62.4 | 62.38 | 11,800 |
| December 18, 2025 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | 0 |
| December 17, 2025 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | 0 |
| December 16, 2025 | 61.88 | 61.7 | 61.7 | 61.88 | 61.7 | 14,000 |
| December 15, 2025 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 0 |
| December 12, 2025 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | 0 |
| December 11, 2025 | 63.38 | 63.12 | 63.12 | 63.38 | 63.12 | 1,100 |
| December 09, 2025 | 63.16 | 63.18 | 63.18 | 63.18 | 63.16 | 3,000 |
| December 08, 2025 | 63.8 | 63.78 | 63.78 | 63.8 | 63.78 | 5,800 |
| December 05, 2025 | 63.6 | 63.74 | 63.74 | 63.76 | 63.6 | 8,400 |
| December 04, 2025 | 63.22 | 63.08 | 63.08 | 63.22 | 63.08 | 3,000 |
| December 03, 2025 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | 0 |
| December 02, 2025 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | 0 |
| December 01, 2025 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0 |
| November 28, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0 |
| November 27, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0 |
| November 26, 2025 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0 |
| November 25, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0 |
| November 24, 2025 | 62.16 | 62.22 | 62.22 | 62.22 | 62.14 | 6,000 |
| November 21, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0 |
| November 20, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 63.62 | 0 |
| November 19, 2025 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0 |
| November 18, 2025 | 63.36 | 63.18 | 63.18 | 63.36 | 63.02 | 1,200 |