19.65
+0.03(+0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.57 | 19.65 | 19.65 | 19.95 | 19.55 | 3M |
| February 12, 2026 | 19.95 | 19.62 | 19.62 | 20.19 | 19.61 | 4.46M |
| February 11, 2026 | 19.5 | 19.95 | 19.95 | 20.59 | 19.47 | 6.32M |
| February 10, 2026 | 20.93 | 19.52 | 19.52 | 20.93 | 19.52 | 2.31M |
| February 09, 2026 | 20.08 | 19.7 | 19.7 | 20.18 | 19.28 | 4.55M |
| February 06, 2026 | 20.93 | 19.69 | 19.69 | 20.97 | 19.51 | 9.13M |
| February 05, 2026 | 20.56 | 20.9 | 20.9 | 21.11 | 20.56 | 4.19M |
| February 04, 2026 | 20.37 | 20.74 | 20.74 | 20.76 | 20.19 | 4.21M |
| February 03, 2026 | 19.92 | 20.37 | 20.37 | 20.44 | 19.74 | 3.34M |
| February 02, 2026 | 19.9 | 19.62 | 19.62 | 20.6 | 19.61 | 3.78M |
| January 30, 2026 | 19.5 | 20.02 | 20.02 | 20.12 | 19.11 | 4.71M |
| January 29, 2026 | 20.42 | 20.11 | 20.11 | 20.58 | 19.98 | 4.11M |
| January 28, 2026 | 20.69 | 20.57 | 20.57 | 20.82 | 20.35 | 3.84M |
| January 27, 2026 | 20.61 | 20.5 | 20.5 | 20.82 | 20.14 | 3.51M |
| January 26, 2026 | 21.58 | 20.63 | 20.63 | 21.58 | 20.57 | 6.76M |
| January 23, 2026 | 22.16 | 21.37 | 21.37 | 22.2 | 21.34 | 6.89M |
| January 22, 2026 | 20.95 | 21.94 | 21.94 | 22.19 | 20.95 | 9.19M |
| January 21, 2026 | 20.01 | 20.92 | 20.92 | 21.55 | 20 | 9.27M |
| January 20, 2026 | 20.11 | 20.15 | 20.15 | 20.76 | 19.86 | 6.34M |
| January 19, 2026 | 19.82 | 20.12 | 20.12 | 20.19 | 19.42 | 4.19M |
| January 16, 2026 | 19.35 | 19.63 | 19.63 | 19.9 | 19.26 | 4.28M |
| January 15, 2026 | 19.49 | 19.39 | 19.39 | 19.7 | 19.29 | 3.75M |
| January 14, 2026 | 19.68 | 19.7 | 19.7 | 20.37 | 19.4 | 7.21M |
| January 13, 2026 | 20.65 | 19.55 | 19.55 | 21.09 | 19.55 | 10.65M |
| January 12, 2026 | 19.19 | 20.79 | 20.79 | 20.81 | 18.5 | 14.04M |
| January 09, 2026 | 19.18 | 18.93 | 18.93 | 19.31 | 18.86 | 4.66M |
| January 08, 2026 | 18.7 | 19.16 | 19.16 | 19.18 | 18.58 | 4.97M |
| January 07, 2026 | 18.62 | 18.75 | 18.75 | 19.18 | 18.59 | 4.3M |
| January 06, 2026 | 18.68 | 18.62 | 18.62 | 19.2 | 18.51 | 4.93M |
| January 05, 2026 | 18.83 | 18.68 | 18.68 | 18.89 | 18.41 | 5.19M |
| December 31, 2025 | 19.01 | 18.68 | 18.68 | 19.2 | 18.61 | 4.88M |
| December 30, 2025 | 19.06 | 19 | 19 | 19.5 | 18.7 | 4.94M |
| December 29, 2025 | 19.06 | 19.06 | 19.06 | 19.29 | 18.94 | 3.68M |
| December 26, 2025 | 19.33 | 19.07 | 19.07 | 19.4 | 18.9 | 3.95M |
| December 25, 2025 | 18.91 | 19.34 | 19.34 | 19.45 | 18.78 | 4.41M |
| December 24, 2025 | 19.58 | 18.85 | 18.85 | 19.58 | 18.76 | 8.87M |
| December 23, 2025 | 19.37 | 19.42 | 19.42 | 19.71 | 19.03 | 5.58M |
| December 22, 2025 | 19.66 | 19.48 | 19.48 | 20.06 | 19.11 | 6.84M |
| December 19, 2025 | 19 | 19.68 | 19.68 | 19.7 | 18.97 | 6.7M |
| December 18, 2025 | 19.3 | 19.1 | 19.1 | 19.97 | 18.96 | 12.12M |
| December 17, 2025 | 20.8 | 19.33 | 19.33 | 21.41 | 19 | 23.01M |
| December 16, 2025 | 19.69 | 20.95 | 20.95 | 21.51 | 19.4 | 24.53M |
| December 15, 2025 | 18.85 | 19.55 | 19.55 | 19.72 | 18.85 | 12.35M |
| December 12, 2025 | 18.8 | 19.01 | 19.01 | 19.58 | 18.66 | 10.33M |
| December 11, 2025 | 18.5 | 18.72 | 18.72 | 18.88 | 18.2 | 8.28M |
| December 10, 2025 | 18.65 | 18.6 | 18.6 | 18.96 | 18.46 | 6.17M |
| December 09, 2025 | 18.15 | 18.56 | 18.56 | 18.88 | 17.94 | 7.07M |
| December 08, 2025 | 18.69 | 18.18 | 18.18 | 18.73 | 18.12 | 6.86M |
| December 05, 2025 | 18.42 | 18.68 | 18.68 | 18.78 | 18.16 | 7.29M |
| December 04, 2025 | 15.94 | 18.43 | 18.43 | 18.99 | 15.94 | 12.69M |
| December 03, 2025 | 17.4 | 17.78 | 17.78 | 18.05 | 17.4 | 6.9M |
| December 02, 2025 | 16.84 | 17.45 | 17.45 | 17.87 | 16.7 | 8.12M |
| December 01, 2025 | 17.35 | 17 | 17 | 17.35 | 16.87 | 5.89M |
| November 28, 2025 | 15.94 | 17.23 | 17.23 | 17.3 | 15.85 | 8.49M |
| November 27, 2025 | 16.53 | 16 | 16 | 16.65 | 15.93 | 4.51M |
| November 26, 2025 | 16.6 | 16.26 | 16.26 | 16.6 | 16.21 | 3.53M |
| November 25, 2025 | 15.83 | 16.35 | 16.35 | 16.44 | 15.79 | 4.89M |
| November 24, 2025 | 16.24 | 15.82 | 15.82 | 16.49 | 15.4 | 7.62M |
| November 21, 2025 | 17 | 16.18 | 16.18 | 17.13 | 16.18 | 6.43M |
| November 20, 2025 | 16.98 | 17.15 | 17.15 | 17.42 | 16.98 | 3.93M |