20.41
+0.55(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.02 | 20.41 | 20.41 | 20.89 | 19.42 | 8.4M |
| February 12, 2026 | 20.62 | 19.86 | 19.86 | 20.94 | 19.66 | 8.62M |
| February 11, 2026 | 19.72 | 20.59 | 20.59 | 20.83 | 19.51 | 9.59M |
| February 10, 2026 | 19.01 | 19.71 | 19.71 | 20.15 | 18.85 | 10.63M |
| February 09, 2026 | 18.49 | 19.09 | 19.09 | 19.43 | 17.83 | 12.94M |
| February 06, 2026 | 17.3 | 18.13 | 18.13 | 19.1 | 17.3 | 13.05M |
| February 05, 2026 | 17.87 | 17.36 | 17.36 | 17.87 | 17.21 | 5.59M |
| February 04, 2026 | 17 | 17.89 | 17.89 | 18.29 | 16.86 | 9.4M |
| February 03, 2026 | 16.84 | 16.89 | 16.89 | 17.1 | 16.52 | 3.52M |
| February 02, 2026 | 16.55 | 16.62 | 16.62 | 17.26 | 16.4 | 5.98M |
| January 30, 2026 | 16.57 | 16.64 | 16.64 | 16.84 | 16.22 | 6.55M |
| January 29, 2026 | 15.98 | 16.68 | 16.68 | 17.06 | 15.69 | 9.16M |
| January 28, 2026 | 16.8 | 16.06 | 16.06 | 16.81 | 15.98 | 5.62M |
| January 27, 2026 | 17.1 | 16.7 | 16.7 | 17.15 | 16.26 | 5.74M |
| January 26, 2026 | 16.99 | 17.1 | 17.1 | 17.3 | 16.63 | 6.59M |
| January 23, 2026 | 16.56 | 16.98 | 16.98 | 17.35 | 16.43 | 6.75M |
| January 22, 2026 | 16.66 | 16.52 | 16.52 | 16.76 | 16.33 | 6.17M |
| January 21, 2026 | 16.71 | 16.66 | 16.66 | 16.85 | 16.44 | 5.6M |
| January 20, 2026 | 17.36 | 16.71 | 16.71 | 17.36 | 16.6 | 7.86M |
| January 19, 2026 | 17.59 | 17.47 | 17.47 | 17.86 | 17.02 | 8.76M |
| January 16, 2026 | 17.71 | 17.59 | 17.59 | 18.68 | 17.41 | 12.45M |
| January 15, 2026 | 16.67 | 17.31 | 17.31 | 18.14 | 16.56 | 11.56M |
| January 14, 2026 | 16.36 | 16.77 | 16.77 | 16.98 | 16.29 | 8.49M |
| January 13, 2026 | 16.36 | 16.46 | 16.46 | 17.3 | 16.33 | 10.95M |
| January 12, 2026 | 16.02 | 16.35 | 16.35 | 16.35 | 15.72 | 7.87M |
| January 09, 2026 | 15.99 | 16.02 | 16.02 | 16.49 | 15.74 | 6.35M |
| January 08, 2026 | 15.65 | 16.04 | 16.04 | 16.2 | 15.5 | 7.69M |
| January 07, 2026 | 15.69 | 15.81 | 15.81 | 15.96 | 15.23 | 8.83M |
| January 06, 2026 | 15.54 | 15.66 | 15.66 | 15.79 | 15.28 | 7.76M |
| January 05, 2026 | 15.75 | 15.46 | 15.46 | 15.84 | 15.42 | 8.22M |
| December 31, 2025 | 15.19 | 15.76 | 15.76 | 16.14 | 15.19 | 13.68M |
| December 30, 2025 | 15.67 | 15.13 | 15.13 | 15.69 | 14.97 | 8.9M |
| December 29, 2025 | 15.67 | 15.75 | 15.75 | 15.89 | 15.36 | 12.82M |
| December 26, 2025 | 16.13 | 15.58 | 15.58 | 16.13 | 15.42 | 20.81M |
| December 25, 2025 | 15.66 | 16.34 | 16.34 | 16.34 | 15.13 | 11.58M |
| December 24, 2025 | 14.93 | 14.85 | 14.85 | 15 | 14.67 | 7.27M |
| December 23, 2025 | 15.8 | 15 | 15 | 15.87 | 14.93 | 16.78M |
| December 22, 2025 | 14.11 | 15.42 | 15.42 | 15.42 | 14.01 | 10.07M |
| December 19, 2025 | 13.6 | 14.02 | 14.02 | 14.05 | 13.56 | 3.88M |
| December 18, 2025 | 13.4 | 13.59 | 13.59 | 13.71 | 13.3 | 3.36M |
| December 17, 2025 | 13.43 | 13.47 | 13.47 | 13.49 | 13.03 | 3.32M |
| December 16, 2025 | 13.52 | 13.35 | 13.35 | 13.73 | 13.32 | 3.27M |
| December 15, 2025 | 13.48 | 13.69 | 13.69 | 13.74 | 13.13 | 4.18M |
| December 12, 2025 | 13.9 | 13.43 | 13.43 | 14.17 | 13.4 | 7.13M |
| December 11, 2025 | 14.85 | 13.96 | 13.96 | 14.99 | 13.94 | 7.74M |
| December 10, 2025 | 15.34 | 14.92 | 14.92 | 15.42 | 14.88 | 5.25M |
| December 09, 2025 | 15.5 | 15.4 | 15.4 | 15.55 | 15.22 | 4.14M |
| December 08, 2025 | 15.34 | 15.5 | 15.5 | 15.55 | 15.09 | 5.16M |
| December 05, 2025 | 15.15 | 15.33 | 15.33 | 15.45 | 14.9 | 5.05M |
| December 04, 2025 | 15.65 | 15.14 | 15.14 | 15.7 | 15.08 | 6.01M |
| December 03, 2025 | 15.59 | 15.6 | 15.6 | 15.88 | 15.39 | 6.86M |
| December 02, 2025 | 15.68 | 15.64 | 15.64 | 15.72 | 15.47 | 5.15M |
| December 01, 2025 | 15.63 | 15.69 | 15.69 | 15.87 | 15.51 | 7.94M |
| November 28, 2025 | 15.65 | 15.57 | 15.57 | 15.67 | 15.19 | 9.82M |
| November 27, 2025 | 15.86 | 15.34 | 15.34 | 16.02 | 15.22 | 17.84M |
| November 26, 2025 | 14.6 | 16.02 | 16.02 | 16.02 | 14.52 | 11.64M |
| November 25, 2025 | 14.5 | 14.56 | 14.56 | 14.72 | 14.31 | 3.49M |
| November 24, 2025 | 14.3 | 14.4 | 14.4 | 14.72 | 14.19 | 4.2M |
| November 21, 2025 | 15.1 | 14.28 | 14.28 | 15.29 | 14 | 6.63M |
| November 20, 2025 | 15.22 | 15.27 | 15.27 | 15.45 | 15.07 | 5.03M |