15.31
+0.06(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.26 | 15.31 | 15.31 | 15.38 | 15.19 | 6.14M |
| February 12, 2026 | 15.28 | 15.25 | 15.25 | 15.45 | 15.02 | 7.15M |
| February 11, 2026 | 15.26 | 15.3 | 15.3 | 15.38 | 15.13 | 5.76M |
| February 10, 2026 | 15.18 | 15.29 | 15.29 | 15.46 | 15.07 | 9.57M |
| February 09, 2026 | 14.97 | 15.18 | 15.18 | 15.3 | 14.91 | 7.9M |
| February 06, 2026 | 14.83 | 14.86 | 14.86 | 14.99 | 14.71 | 5.54M |
| February 05, 2026 | 14.8 | 14.87 | 14.87 | 14.98 | 14.77 | 6.45M |
| February 04, 2026 | 14.74 | 14.91 | 14.91 | 15.03 | 14.7 | 5.65M |
| February 03, 2026 | 14.59 | 14.78 | 14.78 | 14.79 | 14.58 | 5.25M |
| February 02, 2026 | 14.5 | 14.59 | 14.59 | 14.86 | 14.45 | 5.71M |
| January 30, 2026 | 14.52 | 14.88 | 14.88 | 14.9 | 14.5 | 6.91M |
| January 29, 2026 | 14.85 | 14.61 | 14.61 | 14.98 | 14.56 | 7.3M |
| January 28, 2026 | 15.13 | 14.91 | 14.91 | 15.17 | 14.86 | 6.07M |
| January 27, 2026 | 15.18 | 15.17 | 15.17 | 15.21 | 14.7 | 7.98M |
| January 26, 2026 | 15.66 | 15.19 | 15.19 | 15.7 | 15.03 | 11.1M |
| January 23, 2026 | 15.45 | 15.65 | 15.65 | 15.67 | 15.35 | 10.23M |
| January 22, 2026 | 15.33 | 15.4 | 15.4 | 15.41 | 15.2 | 7.87M |
| January 21, 2026 | 15.1 | 15.28 | 15.28 | 15.34 | 15 | 8.24M |
| January 20, 2026 | 15.47 | 15.19 | 15.19 | 15.5 | 15.1 | 10.85M |
| January 19, 2026 | 15.39 | 15.51 | 15.51 | 15.63 | 15.31 | 11.02M |
| January 16, 2026 | 15.3 | 15.49 | 15.49 | 15.51 | 15.23 | 16.12M |
| January 15, 2026 | 15.55 | 15.25 | 15.25 | 15.56 | 14.88 | 30.3M |
| January 14, 2026 | 16 | 15.98 | 15.98 | 16.31 | 15.98 | 36.98M |
| January 13, 2026 | 18.26 | 17.75 | 17.75 | 18.27 | 17.68 | 19.67M |
| January 12, 2026 | 18.21 | 18.28 | 18.28 | 18.52 | 18.05 | 31.46M |
| January 09, 2026 | 18.2 | 18.31 | 18.31 | 18.5 | 17.65 | 40.62M |
| January 08, 2026 | 17.81 | 17.85 | 17.85 | 19.1 | 17.81 | 48.24M |
| January 07, 2026 | 16.98 | 17.36 | 17.36 | 17.57 | 16.79 | 23.85M |
| January 06, 2026 | 17.02 | 16.9 | 16.9 | 17.12 | 16.84 | 10.24M |
| January 05, 2026 | 16.92 | 17.02 | 17.02 | 17.17 | 16.69 | 9.98M |
| December 31, 2025 | 17.19 | 16.9 | 16.9 | 17.2 | 16.76 | 11.82M |
| December 30, 2025 | 17.25 | 17.19 | 17.19 | 17.41 | 16.99 | 11.51M |
| December 29, 2025 | 17.36 | 17.31 | 17.31 | 17.62 | 17.2 | 12.99M |
| December 26, 2025 | 17.38 | 17.5 | 17.5 | 17.73 | 17.19 | 16.52M |
| December 25, 2025 | 17.37 | 17.36 | 17.36 | 17.72 | 17.29 | 15.36M |
| December 24, 2025 | 17.18 | 17.5 | 17.5 | 17.64 | 17.02 | 18.72M |
| December 23, 2025 | 17.02 | 17.29 | 17.29 | 17.36 | 16.88 | 21.48M |
| December 22, 2025 | 17.58 | 17.16 | 17.16 | 17.66 | 17.11 | 24.66M |
| December 19, 2025 | 17.02 | 17.13 | 17.13 | 17.23 | 16.67 | 24.14M |
| December 18, 2025 | 16.41 | 16.87 | 16.87 | 17.3 | 16.29 | 35.25M |
| December 17, 2025 | 16.38 | 16.82 | 16.82 | 16.95 | 16.07 | 41.39M |
| December 16, 2025 | 17.3 | 16.18 | 16.18 | 17.4 | 16.11 | 41.45M |
| December 15, 2025 | 17.8 | 17.17 | 17.17 | 18.04 | 17.17 | 51.76M |
| December 12, 2025 | 20.88 | 19.08 | 19.08 | 21.14 | 19.08 | 77.33M |
| December 11, 2025 | 20.24 | 21.2 | 21.2 | 21.2 | 20.16 | 44.75M |
| December 10, 2025 | 18.7 | 19.27 | 19.27 | 19.27 | 17.74 | 62.79M |
| December 09, 2025 | 16.15 | 17.52 | 17.52 | 17.52 | 16.02 | 32.9M |
| December 08, 2025 | 15.53 | 15.93 | 15.93 | 16.16 | 15.35 | 21.45M |
| December 05, 2025 | 15.59 | 15.65 | 15.65 | 15.92 | 15.25 | 19.46M |
| December 04, 2025 | 15.46 | 15.6 | 15.6 | 15.88 | 15.15 | 26.78M |
| December 03, 2025 | 14.61 | 15.45 | 15.45 | 16.13 | 14.61 | 31.68M |
| December 02, 2025 | 14.85 | 14.66 | 14.66 | 14.87 | 14.63 | 5.56M |
| December 01, 2025 | 14.89 | 14.94 | 14.94 | 15.14 | 14.76 | 6.52M |
| November 28, 2025 | 15.11 | 14.88 | 14.88 | 15.2 | 14.85 | 9.37M |
| November 27, 2025 | 14.59 | 15.23 | 15.23 | 15.7 | 14.52 | 15.73M |
| November 26, 2025 | 14.51 | 14.67 | 14.67 | 14.93 | 14.46 | 7.64M |
| November 25, 2025 | 14.1 | 14.51 | 14.51 | 14.79 | 14.07 | 9.83M |
| November 24, 2025 | 13.8 | 13.99 | 13.99 | 14.07 | 13.76 | 4.73M |
| November 21, 2025 | 14.1 | 13.73 | 13.73 | 14.23 | 13.73 | 7.03M |
| November 20, 2025 | 14.13 | 14.25 | 14.25 | 14.5 | 14.13 | 5.4M |