15.16
+0.65(+4.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.35 | 15.16 | 15.16 | 15.35 | 14.3 | 20.28M |
| February 12, 2026 | 14.75 | 14.51 | 14.51 | 14.84 | 14.18 | 15.24M |
| February 11, 2026 | 14.54 | 14.85 | 14.85 | 15.1 | 14.4 | 22.28M |
| February 10, 2026 | 14.11 | 14.55 | 14.55 | 14.73 | 13.9 | 19.49M |
| February 09, 2026 | 13.62 | 14.05 | 14.05 | 14.47 | 13.62 | 24.77M |
| February 06, 2026 | 14.62 | 13.62 | 13.62 | 14.62 | 13.41 | 37.68M |
| February 05, 2026 | 13.53 | 14.76 | 14.76 | 14.76 | 13.31 | 14.53M |
| February 04, 2026 | 12.89 | 13.42 | 13.42 | 13.65 | 12.81 | 17.19M |
| February 03, 2026 | 12.93 | 12.81 | 12.81 | 12.98 | 12.68 | 10.95M |
| February 02, 2026 | 13 | 12.78 | 12.78 | 13.15 | 12.46 | 17.44M |
| January 30, 2026 | 12.22 | 13.04 | 13.04 | 13.2 | 12.08 | 18.36M |
| January 29, 2026 | 12.56 | 12.22 | 12.22 | 12.56 | 12.18 | 12.86M |
| January 28, 2026 | 12.83 | 12.5 | 12.5 | 12.86 | 12.38 | 11.97M |
| January 27, 2026 | 13.04 | 12.86 | 12.86 | 13.32 | 12.45 | 15.12M |
| January 26, 2026 | 13.79 | 12.97 | 12.97 | 13.94 | 12.7 | 22.15M |
| January 23, 2026 | 13.54 | 13.79 | 13.79 | 13.81 | 13 | 20.18M |
| January 22, 2026 | 13.09 | 13.27 | 13.27 | 13.49 | 12.92 | 15.83M |
| January 21, 2026 | 12.88 | 13.08 | 13.08 | 13.6 | 12.81 | 15.92M |
| January 20, 2026 | 12.8 | 12.82 | 12.82 | 12.88 | 12.48 | 14.32M |
| January 19, 2026 | 12.38 | 12.88 | 12.88 | 12.9 | 12.28 | 19.06M |
| January 16, 2026 | 11.66 | 12.4 | 12.4 | 12.75 | 11.57 | 22.75M |
| January 15, 2026 | 11.18 | 11.66 | 11.66 | 11.88 | 11.16 | 20.47M |
| January 14, 2026 | 11.09 | 11.24 | 11.24 | 11.4 | 11.03 | 12.85M |
| January 13, 2026 | 11.09 | 11.04 | 11.04 | 11.45 | 10.93 | 14.03M |
| January 12, 2026 | 11.18 | 11.06 | 11.06 | 11.25 | 10.98 | 12.26M |
| January 09, 2026 | 11.06 | 11.2 | 11.2 | 11.35 | 10.99 | 12.76M |
| January 08, 2026 | 10.98 | 11.06 | 11.06 | 11.33 | 10.72 | 15.18M |
| January 07, 2026 | 10.91 | 11.02 | 10.97 | 11.11 | 10.87 | 9.96M |
| January 06, 2026 | 10.75 | 10.92 | 10.92 | 11.39 | 10.68 | 22.02M |
| January 05, 2026 | 10.71 | 10.67 | 10.67 | 10.95 | 10.6 | 11.5M |
| December 31, 2025 | 10.65 | 10.72 | 10.72 | 10.89 | 10.52 | 9.7M |
| December 30, 2025 | 10.68 | 10.61 | 10.61 | 10.88 | 10.59 | 11.46M |
| December 29, 2025 | 10.6 | 10.75 | 10.75 | 10.79 | 10.25 | 16.11M |
| December 26, 2025 | 10.05 | 10.6 | 10.6 | 10.67 | 10.04 | 18.23M |
| December 25, 2025 | 9.88 | 10.08 | 10.08 | 10.13 | 9.82 | 9.37M |
| December 24, 2025 | 10.18 | 9.88 | 9.88 | 10.18 | 9.84 | 14.47M |
| December 23, 2025 | 10.46 | 10.16 | 10.16 | 10.48 | 10.11 | 7.15M |
| December 22, 2025 | 10.45 | 10.48 | 10.48 | 10.62 | 10.36 | 7M |
| December 19, 2025 | 10.2 | 10.41 | 10.41 | 10.48 | 10.16 | 6.17M |
| December 18, 2025 | 10.12 | 10.2 | 10.2 | 10.33 | 10.07 | 5.48M |
| December 17, 2025 | 10.43 | 10.18 | 10.18 | 10.48 | 9.92 | 9.64M |
| December 16, 2025 | 10.45 | 10.42 | 10.42 | 10.61 | 10.26 | 8.71M |
| December 15, 2025 | 10.02 | 10.35 | 10.35 | 10.43 | 9.93 | 8.32M |
| December 12, 2025 | 10.17 | 10.02 | 10.02 | 10.23 | 9.98 | 5.92M |
| December 11, 2025 | 10.42 | 10.1 | 10.1 | 10.48 | 10.08 | 6.57M |
| December 10, 2025 | 10.38 | 10.44 | 10.44 | 10.5 | 10.35 | 4.94M |
| December 09, 2025 | 10.57 | 10.44 | 10.44 | 10.65 | 10.39 | 6.33M |
| December 08, 2025 | 10.58 | 10.57 | 10.57 | 10.85 | 10.49 | 8.09M |
| December 05, 2025 | 10.65 | 10.58 | 10.58 | 10.65 | 10.45 | 5.48M |
| December 04, 2025 | 9.98 | 10.6 | 10.6 | 10.76 | 9.98 | 5.95M |
| December 03, 2025 | 10.89 | 10.72 | 10.72 | 10.99 | 10.6 | 8.59M |
| December 02, 2025 | 10.64 | 10.86 | 10.86 | 10.98 | 10.47 | 9.92M |
| December 01, 2025 | 10.63 | 10.65 | 10.65 | 10.96 | 10.51 | 13.46M |
| November 28, 2025 | 9.98 | 10.61 | 10.61 | 10.63 | 9.93 | 15.2M |
| November 27, 2025 | 10.1 | 10 | 10 | 10.18 | 9.93 | 6.15M |
| November 26, 2025 | 10.01 | 10.11 | 10.11 | 10.52 | 9.99 | 10.52M |
| November 25, 2025 | 9.81 | 9.98 | 9.98 | 10.11 | 9.8 | 6.19M |
| November 24, 2025 | 9.5 | 9.82 | 9.82 | 10.03 | 9.5 | 11.2M |
| November 21, 2025 | 10.03 | 9.46 | 9.46 | 10.15 | 9.45 | 11.46M |
| November 20, 2025 | 10.13 | 10.03 | 10.03 | 10.38 | 10 | 10.71M |