15.00
-0.08(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15 | 15 | 15 | 15.27 | 14.96 | 3.18M |
| February 12, 2026 | 15.34 | 15.08 | 15.08 | 15.38 | 15.01 | 4.01M |
| February 11, 2026 | 15.42 | 15.3 | 15.3 | 15.46 | 15.2 | 3.57M |
| February 10, 2026 | 15.27 | 15.43 | 15.43 | 15.5 | 15.2 | 5.06M |
| February 09, 2026 | 15.43 | 15.3 | 15.3 | 15.51 | 15.24 | 5.26M |
| February 06, 2026 | 15.21 | 15.3 | 15.3 | 15.5 | 15.01 | 5.66M |
| February 05, 2026 | 15.3 | 15.21 | 15.21 | 15.46 | 15.15 | 5.54M |
| February 04, 2026 | 15.08 | 15.39 | 15.39 | 15.47 | 14.95 | 8.3M |
| February 03, 2026 | 14.96 | 15.12 | 15.12 | 15.24 | 14.87 | 7.3M |
| February 02, 2026 | 14.78 | 14.93 | 14.93 | 15.37 | 14.7 | 13.92M |
| January 30, 2026 | 14.5 | 14.92 | 14.92 | 16.05 | 14.4 | 16.14M |
| January 29, 2026 | 14.81 | 14.59 | 14.59 | 15.04 | 14.45 | 3.95M |
| January 28, 2026 | 15.02 | 14.81 | 14.81 | 15.14 | 14.73 | 3.28M |
| January 27, 2026 | 15.08 | 15.03 | 15.03 | 15.18 | 14.7 | 3.27M |
| January 26, 2026 | 15.18 | 15.14 | 15.14 | 15.29 | 14.88 | 4.35M |
| January 23, 2026 | 15.09 | 15.14 | 15.14 | 15.3 | 14.96 | 3.81M |
| January 22, 2026 | 14.8 | 15.09 | 15.09 | 15.16 | 14.69 | 5.68M |
| January 21, 2026 | 14.58 | 14.78 | 14.78 | 14.79 | 14.47 | 4.29M |
| January 20, 2026 | 14.69 | 14.62 | 14.62 | 14.82 | 14.49 | 4.12M |
| January 19, 2026 | 14.47 | 14.67 | 14.67 | 14.68 | 14.35 | 3.63M |
| January 16, 2026 | 14.4 | 14.54 | 14.54 | 14.58 | 14.12 | 5.4M |
| January 15, 2026 | 14.28 | 14.33 | 14.33 | 14.46 | 14.12 | 4.19M |
| January 14, 2026 | 14.4 | 14.32 | 14.32 | 14.59 | 14.01 | 6.74M |
| January 13, 2026 | 14.9 | 14.41 | 14.41 | 14.95 | 14.36 | 6.26M |
| January 12, 2026 | 14.99 | 14.89 | 14.89 | 15.23 | 14.74 | 10.7M |
| January 09, 2026 | 14.85 | 14.82 | 14.82 | 15.4 | 14.49 | 12.31M |
| January 08, 2026 | 14.4 | 14.86 | 14.86 | 14.95 | 14.3 | 5.65M |
| January 07, 2026 | 14.7 | 14.45 | 14.45 | 15.05 | 14.38 | 4.65M |
| January 06, 2026 | 14.12 | 14.75 | 14.75 | 14.79 | 14.11 | 7.05M |
| January 05, 2026 | 13.88 | 14.16 | 14.16 | 14.31 | 13.85 | 5.77M |
| December 31, 2025 | 13.74 | 13.87 | 13.87 | 13.99 | 13.59 | 3.54M |
| December 30, 2025 | 14.06 | 13.74 | 13.74 | 14.08 | 13.64 | 5.47M |
| December 29, 2025 | 14.14 | 14.06 | 14.06 | 14.21 | 13.92 | 3.98M |
| December 26, 2025 | 14.09 | 14.04 | 14.04 | 14.18 | 13.96 | 3.44M |
| December 25, 2025 | 14.1 | 14.16 | 14.16 | 14.22 | 13.98 | 3.41M |
| December 24, 2025 | 13.96 | 14.05 | 14.05 | 14.14 | 13.94 | 2.38M |
| December 23, 2025 | 14.4 | 13.96 | 13.96 | 14.45 | 13.95 | 4.35M |
| December 22, 2025 | 14.26 | 14.47 | 14.47 | 14.48 | 14.16 | 3.83M |
| December 19, 2025 | 14.23 | 14.26 | 14.26 | 14.33 | 14.04 | 3.2M |
| December 18, 2025 | 14.04 | 14.08 | 14.08 | 14.34 | 14 | 4.14M |
| December 17, 2025 | 13.86 | 14.16 | 14.16 | 14.23 | 13.72 | 5.8M |
| December 16, 2025 | 14.71 | 14 | 14 | 14.74 | 13.96 | 6.86M |
| December 15, 2025 | 15.15 | 14.74 | 14.74 | 15.19 | 14.45 | 8.4M |
| December 12, 2025 | 16.33 | 15.33 | 15.33 | 16.39 | 15.31 | 10.16M |
| December 11, 2025 | 16.75 | 16.09 | 16.09 | 16.75 | 16.05 | 10.36M |
| December 10, 2025 | 16.66 | 16.8 | 16.8 | 17.15 | 16.51 | 11.1M |
| December 09, 2025 | 17.19 | 16.94 | 16.94 | 17.69 | 16.78 | 18.59M |
| December 08, 2025 | 15.64 | 17.19 | 17.19 | 17.19 | 15.64 | 12.21M |
| December 05, 2025 | 16.12 | 15.63 | 15.63 | 16.12 | 15.05 | 10.83M |
| December 04, 2025 | 16.66 | 16.13 | 16.13 | 16.73 | 16.01 | 11.24M |
| December 03, 2025 | 16.04 | 16.81 | 16.81 | 17.69 | 15.9 | 18.91M |
| December 02, 2025 | 16.4 | 16.11 | 16.11 | 16.54 | 16.06 | 9.19M |
| December 01, 2025 | 16.56 | 16.61 | 16.61 | 17.04 | 16.41 | 10.48M |
| November 28, 2025 | 17.06 | 16.55 | 16.55 | 17.1 | 16.4 | 13.16M |
| November 27, 2025 | 16.12 | 17.06 | 17.06 | 17.98 | 15.73 | 24.67M |
| November 26, 2025 | 15.4 | 16.4 | 16.4 | 16.96 | 14.96 | 22.73M |
| November 25, 2025 | 15.8 | 15.42 | 15.42 | 16.5 | 15.35 | 11.28M |
| November 24, 2025 | 15.96 | 15.66 | 15.66 | 16.47 | 15.15 | 15.28M |
| November 21, 2025 | 15.68 | 15.96 | 15.96 | 16.81 | 15.57 | 16.07M |
| November 20, 2025 | 15.93 | 15.8 | 15.8 | 16.69 | 15.63 | 14.52M |