15.74
+0.97(+6.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 14.71 | 15.74 | 15.74 | 15.75 | 14.71 | 28.79M |
| January 20, 2026 | 14.99 | 14.77 | 14.77 | 15.09 | 14.34 | 14.06M |
| January 19, 2026 | 14.04 | 14.96 | 14.96 | 15.01 | 13.94 | 15.8M |
| January 16, 2026 | 14.55 | 14.09 | 14.09 | 14.63 | 14.07 | 13.69M |
| January 15, 2026 | 14.19 | 14.55 | 14.55 | 14.89 | 14.07 | 20.37M |
| January 14, 2026 | 14.33 | 14.24 | 14.24 | 14.53 | 14 | 18.18M |
| January 13, 2026 | 14.36 | 14.38 | 14.38 | 14.98 | 14.25 | 21.66M |
| January 12, 2026 | 14.4 | 14.39 | 14.39 | 14.74 | 14.18 | 16.63M |
| January 09, 2026 | 14.17 | 14.24 | 14.24 | 14.34 | 13.96 | 14.36M |
| January 08, 2026 | 14.05 | 14.24 | 14.24 | 14.55 | 13.92 | 16.39M |
| January 07, 2026 | 13.99 | 14.12 | 14.12 | 14.29 | 13.8 | 16.86M |
| January 06, 2026 | 13.46 | 14.02 | 14.02 | 14.19 | 13.36 | 24.32M |
| January 05, 2026 | 13.17 | 13.21 | 13.21 | 13.26 | 12.85 | 11.62M |
| December 31, 2025 | 13.21 | 13.09 | 13.09 | 13.3 | 13.06 | 8.02M |
| December 30, 2025 | 13.31 | 13.21 | 13.21 | 13.43 | 13 | 11.75M |
| December 29, 2025 | 13.87 | 13.45 | 13.45 | 13.99 | 13.42 | 14.62M |
| December 26, 2025 | 14.01 | 13.84 | 13.84 | 14.28 | 13.6 | 17.94M |
| December 25, 2025 | 13.52 | 13.59 | 13.59 | 13.66 | 13.27 | 12.67M |
| December 24, 2025 | 13.63 | 13.65 | 13.65 | 14.02 | 13.51 | 14.92M |
| December 23, 2025 | 13.56 | 13.63 | 13.63 | 13.87 | 13.32 | 17.14M |
| December 22, 2025 | 13.51 | 13.56 | 13.56 | 13.72 | 13.38 | 12.38M |
| December 19, 2025 | 13.27 | 13.35 | 13.35 | 13.45 | 13.05 | 14.62M |
| December 18, 2025 | 13.71 | 13.27 | 13.27 | 13.72 | 13.27 | 16.7M |
| December 17, 2025 | 13.37 | 13.86 | 13.86 | 13.97 | 13.06 | 21.25M |
| December 16, 2025 | 13.42 | 13.14 | 13.14 | 13.59 | 13.05 | 11.64M |
| December 15, 2025 | 13.86 | 13.48 | 13.48 | 14.06 | 13.42 | 15.82M |
| December 12, 2025 | 14 | 13.99 | 13.99 | 14.5 | 13.75 | 21.21M |
| December 11, 2025 | 14.16 | 13.89 | 13.89 | 14.27 | 13.59 | 18.09M |
| December 10, 2025 | 14.68 | 14.18 | 14.18 | 14.69 | 14.15 | 15.46M |
| December 09, 2025 | 14.98 | 14.69 | 14.69 | 15 | 14.63 | 18.68M |
| December 08, 2025 | 15.25 | 15.05 | 15.05 | 15.55 | 14.97 | 22.78M |
| December 05, 2025 | 15.31 | 14.96 | 14.96 | 15.67 | 14.85 | 33.33M |
| December 04, 2025 | 15.02 | 15.6 | 15.6 | 16.84 | 15.02 | 43.59M |
| December 03, 2025 | 16.96 | 15.31 | 15.31 | 17.45 | 15.03 | 44.65M |
| December 02, 2025 | 16.8 | 16.28 | 16.28 | 17.93 | 15.32 | 65.54M |
| December 01, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| November 28, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| November 27, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| November 26, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| November 25, 2025 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| November 24, 2025 | 15.69 | 16.9 | 16.9 | 16.9 | 15.69 | 35.76M |
| November 21, 2025 | 14.84 | 15.36 | 15.36 | 16.19 | 14.84 | 49.5M |
| November 20, 2025 | 15.43 | 16.49 | 16.49 | 16.96 | 15.42 | 60.76M |
| November 19, 2025 | 15.41 | 15.42 | 15.42 | 16.01 | 15.3 | 33.74M |
| November 18, 2025 | 15.4 | 15.5 | 15.5 | 15.79 | 14.92 | 31.79M |
| November 17, 2025 | 15.38 | 15.42 | 15.42 | 15.88 | 15.18 | 39.72M |
| November 14, 2025 | 14.47 | 15.24 | 15.24 | 15.43 | 14.45 | 55.68M |
| November 13, 2025 | 12.36 | 14.5 | 14.5 | 15.03 | 12.36 | 56.46M |
| November 12, 2025 | 13.4 | 13.66 | 13.66 | 13.78 | 13.21 | 32.39M |
| November 11, 2025 | 14.98 | 13.49 | 13.49 | 14.98 | 13.36 | 48.65M |
| November 10, 2025 | 12.7 | 13.84 | 13.84 | 13.84 | 12.7 | 16.59M |
| November 07, 2025 | 12.36 | 12.58 | 12.58 | 12.65 | 12.3 | 11.61M |
| November 06, 2025 | 12.43 | 12.39 | 12.39 | 12.47 | 12.23 | 6.17M |
| November 05, 2025 | 12.3 | 12.45 | 12.45 | 12.51 | 12.17 | 8.6M |
| November 04, 2025 | 12.41 | 12.3 | 12.3 | 12.7 | 12.23 | 10.69M |
| November 03, 2025 | 12.09 | 12.46 | 12.46 | 12.55 | 12.02 | 17.07M |
| October 31, 2025 | 11.85 | 12.06 | 12.06 | 12.38 | 11.83 | 15.69M |
| October 30, 2025 | 11.95 | 11.97 | 11.97 | 12.14 | 11.6 | 13.64M |
| October 29, 2025 | 11.54 | 11.88 | 11.88 | 12.06 | 11.48 | 10.99M |
| October 28, 2025 | 11.72 | 11.57 | 11.57 | 11.81 | 11.55 | 6.18M |