14.11
+0.43(+3.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.68 | 14.11 | 14.11 | 14.32 | 13.68 | 2.26M |
| February 12, 2026 | 13.72 | 13.68 | 13.68 | 13.77 | 13.34 | 2.24M |
| February 11, 2026 | 13.81 | 13.72 | 13.72 | 13.94 | 13.61 | 920,700 |
| February 10, 2026 | 14.05 | 13.81 | 13.81 | 14.12 | 13.8 | 1.43M |
| February 09, 2026 | 13.87 | 14.07 | 14.07 | 14.19 | 13.79 | 1.74M |
| February 06, 2026 | 13.9 | 13.8 | 13.8 | 14.24 | 13.5 | 2.11M |
| February 05, 2026 | 14.06 | 13.9 | 13.9 | 14.06 | 13.8 | 905,500 |
| February 04, 2026 | 14.08 | 14.03 | 14.03 | 14.35 | 13.9 | 1.53M |
| February 03, 2026 | 14.28 | 14.08 | 14.08 | 14.28 | 13.73 | 1.28M |
| February 02, 2026 | 14.07 | 14.15 | 14.15 | 14.58 | 14.07 | 1.62M |
| January 30, 2026 | 14.1 | 14.53 | 14.53 | 14.56 | 13.89 | 1.55M |
| January 29, 2026 | 14.02 | 14.2 | 14.2 | 14.5 | 13.66 | 3.19M |
| January 28, 2026 | 14.8 | 14.38 | 14.38 | 15.15 | 14.38 | 3.36M |
| January 27, 2026 | 15.25 | 15.14 | 15.14 | 15.49 | 14.48 | 5.27M |
| January 26, 2026 | 15.96 | 14.92 | 14.92 | 16.05 | 14.92 | 7.22M |
| January 23, 2026 | 15.71 | 15.71 | 15.71 | 15.71 | 14.73 | 9.12M |
| January 22, 2026 | 14.54 | 14.96 | 14.96 | 14.96 | 14.34 | 2.45M |
| January 21, 2026 | 14.21 | 14.25 | 14.25 | 14.49 | 13.82 | 2.38M |
| January 20, 2026 | 14.12 | 14.2 | 14.2 | 14.76 | 14.06 | 4.86M |
| January 19, 2026 | 13.33 | 14.06 | 14.06 | 14.45 | 13.33 | 7.15M |
| January 16, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 547,700 |
| January 15, 2026 | 15.4 | 14.77 | 14.77 | 15.53 | 14.77 | 1.45M |
| January 14, 2026 | 16.01 | 15.55 | 15.55 | 16.48 | 15.1 | 7.39M |
| January 13, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.23 | 3.05M |
| January 12, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 14.69 | 1.85M |
| January 09, 2026 | 11.91 | 14.32 | 14.32 | 14.32 | 11.91 | 1.47M |
| January 08, 2026 | 13.71 | 13.64 | 13.64 | 14.03 | 13.4 | 3.14M |
| January 07, 2026 | 13.87 | 13.7 | 13.7 | 14.34 | 13.37 | 7.8M |
| January 06, 2026 | 13.17 | 13.69 | 13.69 | 13.69 | 13.08 | 2.11M |
| January 05, 2026 | 12.72 | 13.04 | 13.04 | 13.07 | 12.52 | 5.09M |
| December 31, 2025 | 11.91 | 12.45 | 12.45 | 12.45 | 11.8 | 3.49M |
| December 30, 2025 | 11.58 | 11.86 | 11.86 | 12.16 | 11.18 | 3.3M |
| December 29, 2025 | 11.96 | 11.58 | 11.58 | 11.96 | 11.24 | 4.17M |
| December 26, 2025 | 12.41 | 11.82 | 11.82 | 12.41 | 11.65 | 6.9M |
| December 25, 2025 | 11.28 | 11.82 | 11.82 | 11.82 | 11.28 | 1.8M |
| December 24, 2025 | 11.05 | 11.26 | 11.26 | 11.3 | 10.82 | 4.79M |
| December 23, 2025 | 10.47 | 10.8 | 10.8 | 10.8 | 10.47 | 1.47M |
| December 22, 2025 | 9.8 | 10.29 | 10.29 | 10.29 | 9.8 | 2.3M |
| December 19, 2025 | 9.73 | 9.8 | 9.8 | 9.93 | 9.61 | 1.36M |
| December 18, 2025 | 10.15 | 9.7 | 9.7 | 10.19 | 9.67 | 2.29M |
| December 17, 2025 | 9.39 | 9.93 | 9.93 | 10.37 | 9.39 | 10.73M |
| December 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 486,900 |
| December 15, 2025 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 575,100 |
| December 12, 2025 | 10.45 | 10.95 | 10.95 | 11 | 10.45 | 2.99M |
| December 11, 2025 | 10.6 | 10.48 | 10.48 | 10.7 | 10.38 | 1.13M |
| December 10, 2025 | 10.4 | 10.6 | 10.6 | 10.75 | 10.28 | 1.11M |
| December 09, 2025 | 10.51 | 10.4 | 10.4 | 10.54 | 10.25 | 1.15M |
| December 08, 2025 | 10.68 | 10.49 | 10.49 | 10.71 | 10.25 | 2.43M |
| December 05, 2025 | 10.52 | 10.75 | 10.75 | 10.82 | 10.47 | 1.01M |
| December 04, 2025 | 10.83 | 10.5 | 10.5 | 10.87 | 10.5 | 1.21M |
| December 03, 2025 | 11.1 | 10.79 | 10.79 | 11.28 | 10.76 | 1.99M |
| December 02, 2025 | 11.18 | 11.1 | 11.1 | 11.26 | 10.81 | 1.89M |
| December 01, 2025 | 11.29 | 11.2 | 11.2 | 11.66 | 11.16 | 1.69M |
| November 28, 2025 | 11.25 | 11.28 | 11.28 | 11.32 | 11.09 | 1.13M |
| November 27, 2025 | 10.9 | 11.19 | 11.19 | 11.38 | 10.78 | 1.92M |
| November 26, 2025 | 10.94 | 10.9 | 10.9 | 11.1 | 10.71 | 1.31M |
| November 25, 2025 | 10.58 | 10.88 | 10.88 | 10.98 | 10.46 | 1.71M |
| November 24, 2025 | 10.73 | 10.58 | 10.58 | 10.93 | 10.23 | 3.54M |
| November 21, 2025 | 10.96 | 10.77 | 10.77 | 11.29 | 10.68 | 2.59M |
| November 20, 2025 | 10.95 | 11.11 | 11.11 | 11.29 | 10.89 | 2.52M |