15.27
-0.62(-3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.8 | 15.27 | 15.27 | 15.95 | 15.26 | 71.18M |
| February 12, 2026 | 15.77 | 15.89 | 15.89 | 16.6 | 15.52 | 109.83M |
| February 11, 2026 | 16.1 | 15.73 | 15.73 | 16.63 | 15.71 | 114.41M |
| February 10, 2026 | 17.96 | 16.55 | 16.55 | 18.1 | 16.47 | 199.2M |
| February 09, 2026 | 18 | 18.3 | 18.3 | 18.95 | 17.6 | 191.31M |
| February 06, 2026 | 16.7 | 17.58 | 17.58 | 18.48 | 16.69 | 184.19M |
| February 05, 2026 | 17.1 | 17.14 | 17.14 | 17.63 | 16.65 | 164.09M |
| February 04, 2026 | 16.71 | 17.87 | 17.87 | 18.62 | 16.66 | 272.88M |
| February 03, 2026 | 16.55 | 16.93 | 16.93 | 17.17 | 16.01 | 140.14M |
| February 02, 2026 | 17.3 | 16.32 | 16.32 | 17.55 | 16.31 | 100.49M |
| January 30, 2026 | 16.69 | 16.9 | 16.9 | 17.37 | 16.37 | 122.31M |
| January 29, 2026 | 17.31 | 16.7 | 16.7 | 17.85 | 16.06 | 156.64M |
| January 28, 2026 | 17.34 | 17.82 | 17.82 | 17.99 | 16.69 | 163.16M |
| January 27, 2026 | 16.33 | 17.36 | 17.36 | 17.9 | 16.32 | 181.22M |
| January 26, 2026 | 16.5 | 16.97 | 16.97 | 17.2 | 15.28 | 190.38M |
| January 23, 2026 | 15.77 | 16.48 | 16.48 | 16.99 | 15.51 | 177.58M |
| January 22, 2026 | 14.3 | 15.55 | 15.55 | 15.55 | 14.14 | 147.06M |
| January 21, 2026 | 14.34 | 14.14 | 14.14 | 14.78 | 14.1 | 82.12M |
| January 20, 2026 | 15.8 | 14.48 | 14.48 | 16.09 | 14.27 | 143.42M |
| January 19, 2026 | 15.75 | 15.86 | 15.86 | 16.18 | 15.61 | 91.33M |
| January 16, 2026 | 16.53 | 15.75 | 15.75 | 17.05 | 15.53 | 150.96M |
| January 15, 2026 | 17.5 | 16.69 | 16.69 | 18.1 | 16.69 | 155.49M |
| January 14, 2026 | 19.4 | 18.54 | 18.54 | 19.4 | 18.54 | 222.07M |
| January 13, 2026 | 21.93 | 20.6 | 20.6 | 21.93 | 20.6 | 125.13M |
| January 12, 2026 | 22 | 22.89 | 22.89 | 23.4 | 21.8 | 355.65M |
| January 09, 2026 | 20.87 | 22.3 | 22.3 | 22.44 | 20.87 | 356.65M |
| January 08, 2026 | 20.2 | 21.41 | 21.41 | 21.41 | 19.9 | 314.97M |
| January 07, 2026 | 17.75 | 19.46 | 19.46 | 20.2 | 17.18 | 332.31M |
| January 06, 2026 | 17.76 | 18.44 | 18.44 | 18.98 | 17.76 | 336.27M |
| January 05, 2026 | 19.38 | 17.71 | 17.71 | 19.39 | 16.5 | 385.7M |
| December 31, 2025 | 17.45 | 18.33 | 18.33 | 18.33 | 17.25 | 211.37M |
| December 30, 2025 | 15.66 | 16.66 | 16.66 | 17.5 | 15.4 | 379.45M |
| December 29, 2025 | 15.5 | 16.14 | 16.14 | 16.55 | 15.26 | 304.87M |
| December 26, 2025 | 15.61 | 15.69 | 15.69 | 16.43 | 15.22 | 348.89M |
| December 25, 2025 | 14.53 | 15.56 | 15.56 | 16.15 | 14.26 | 383.92M |
| December 24, 2025 | 13.31 | 14.68 | 14.68 | 14.85 | 13.31 | 287.24M |
| December 23, 2025 | 16.01 | 14.13 | 14.13 | 16.2 | 14.13 | 250.56M |
| December 22, 2025 | 16.29 | 15.7 | 15.7 | 16.5 | 15.47 | 246.51M |
| December 19, 2025 | 17.31 | 16.58 | 16.58 | 17.86 | 15.95 | 360.5M |
| December 18, 2025 | 15.9 | 16.69 | 16.69 | 16.69 | 15.65 | 156.01M |
| December 17, 2025 | 16.08 | 15.17 | 15.17 | 16.7 | 15.17 | 310.39M |
| December 16, 2025 | 16.5 | 16.85 | 16.85 | 17.45 | 15.68 | 373.78M |
| December 15, 2025 | 17 | 16.23 | 16.23 | 17.55 | 16.2 | 392.95M |
| December 12, 2025 | 15 | 15.95 | 15.95 | 15.95 | 14.8 | 207.45M |
| December 11, 2025 | 13.68 | 14.5 | 14.5 | 14.5 | 12.55 | 378.49M |
| December 10, 2025 | 13.7 | 13.47 | 13.47 | 14.1 | 12.8 | 339.21M |
| December 09, 2025 | 13.32 | 13.2 | 13.2 | 14.4 | 13.09 | 422.12M |
| December 08, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 12.88 | 113.03M |
| December 05, 2025 | 10.6 | 11.9 | 11.9 | 11.9 | 10.6 | 140.74M |
| December 04, 2025 | 10.6 | 10.82 | 10.82 | 11.66 | 10.1 | 381.78M |
| December 03, 2025 | 9.72 | 10.68 | 10.68 | 10.68 | 9.34 | 249.85M |
| December 02, 2025 | 8.97 | 9.71 | 9.71 | 9.71 | 8.8 | 244.36M |
| December 01, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 10.61M |
| November 28, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 37.11M |
| November 27, 2025 | 7.22 | 7.3 | 7.3 | 7.46 | 7.02 | 56.89M |
| November 26, 2025 | 7.43 | 7.4 | 7.4 | 8.14 | 6.94 | 112.2M |
| November 25, 2025 | 7.3 | 7.48 | 7.48 | 7.68 | 7.26 | 55.37M |
| November 24, 2025 | 6.95 | 7.25 | 7.25 | 7.35 | 6.95 | 39.43M |
| November 21, 2025 | 7.06 | 6.91 | 6.91 | 7.14 | 6.89 | 21.43M |
| November 20, 2025 | 7.15 | 7.07 | 7.07 | 7.25 | 7.06 | 17.02M |