19.13
-0.87(-4.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.2 | 19.13 | 19.13 | 20.25 | 19.11 | 15.21M |
| February 12, 2026 | 19.57 | 20 | 20 | 20.35 | 19.56 | 15.51M |
| February 11, 2026 | 18.7 | 19.91 | 19.91 | 20.34 | 18.62 | 23.54M |
| February 10, 2026 | 19.11 | 18.83 | 18.83 | 19.15 | 18.63 | 16.35M |
| February 09, 2026 | 19.79 | 19.5 | 19.5 | 19.92 | 19.05 | 22.91M |
| February 06, 2026 | 18.92 | 19.6 | 19.6 | 20.28 | 18.92 | 29.56M |
| February 05, 2026 | 19.19 | 18.92 | 18.92 | 19.68 | 18.88 | 25.64M |
| February 04, 2026 | 18.29 | 19.77 | 19.77 | 19.77 | 18.03 | 23.79M |
| February 03, 2026 | 17.36 | 17.97 | 17.97 | 18.1 | 17.21 | 18.89M |
| February 02, 2026 | 17.51 | 17.02 | 17.02 | 18.1 | 16.99 | 16.75M |
| January 30, 2026 | 17.39 | 17.83 | 17.83 | 18.1 | 17.11 | 23.28M |
| January 29, 2026 | 17.53 | 17.59 | 17.59 | 18.32 | 17.38 | 28.71M |
| January 28, 2026 | 17.2 | 17.09 | 17.09 | 17.58 | 16.88 | 17.6M |
| January 27, 2026 | 17.53 | 17.31 | 17.31 | 17.62 | 16.85 | 16.73M |
| January 26, 2026 | 18.8 | 17.61 | 17.61 | 18.8 | 17.47 | 26M |
| January 23, 2026 | 17.07 | 18.59 | 18.59 | 18.59 | 17.07 | 30.08M |
| January 22, 2026 | 17 | 16.9 | 16.9 | 17.28 | 16.74 | 18.89M |
| January 21, 2026 | 17.63 | 17.2 | 17.2 | 17.9 | 17.1 | 35.85M |
| January 20, 2026 | 16.02 | 17.49 | 17.49 | 17.49 | 15.96 | 19.42M |
| January 19, 2026 | 15.2 | 15.9 | 15.9 | 15.99 | 15.05 | 24.56M |
| January 16, 2026 | 14.9 | 15 | 15 | 15.1 | 14.73 | 11.61M |
| January 15, 2026 | 14.63 | 14.85 | 14.85 | 15.07 | 14.6 | 8.32M |
| January 14, 2026 | 14.8 | 14.75 | 14.75 | 14.97 | 14.6 | 11.49M |
| January 13, 2026 | 15.06 | 14.84 | 14.84 | 15.44 | 14.7 | 15.56M |
| January 12, 2026 | 14.96 | 15.03 | 15.03 | 15.04 | 14.7 | 12.27M |
| January 09, 2026 | 15.1 | 14.95 | 14.95 | 15.11 | 14.65 | 16.31M |
| January 08, 2026 | 14.53 | 15.21 | 15.21 | 15.56 | 14.48 | 26.17M |
| January 07, 2026 | 14.6 | 14.53 | 14.53 | 14.68 | 14.42 | 8.8M |
| January 06, 2026 | 14.56 | 14.57 | 14.57 | 14.77 | 14.47 | 9.64M |
| January 05, 2026 | 14.9 | 14.56 | 14.56 | 15.02 | 14.3 | 15.48M |
| December 31, 2025 | 14.81 | 14.83 | 14.83 | 15.18 | 14.55 | 12.51M |
| December 30, 2025 | 14.93 | 14.85 | 14.85 | 15.15 | 14.7 | 11.53M |
| December 29, 2025 | 15.55 | 15 | 15 | 15.57 | 14.69 | 17.85M |
| December 26, 2025 | 15.57 | 15.46 | 15.46 | 15.74 | 15.37 | 16.99M |
| December 25, 2025 | 15.64 | 15.49 | 15.49 | 15.84 | 15.28 | 21.55M |
| December 24, 2025 | 16.3 | 15.8 | 15.8 | 16.3 | 15.43 | 46.4M |
| December 23, 2025 | 15 | 15.99 | 15.99 | 15.99 | 14.8 | 43.49M |
| December 22, 2025 | 14.08 | 14.54 | 14.54 | 14.54 | 14.08 | 21.51M |
| December 19, 2025 | 12.79 | 13.22 | 13.22 | 13.4 | 12.78 | 6.94M |
| December 18, 2025 | 12.58 | 12.79 | 12.79 | 12.93 | 12.57 | 3.23M |
| December 17, 2025 | 12.49 | 12.67 | 12.67 | 12.73 | 12.37 | 3.4M |
| December 16, 2025 | 12.8 | 12.45 | 12.45 | 12.81 | 12.44 | 4.72M |
| December 15, 2025 | 12.74 | 12.84 | 12.84 | 12.89 | 12.66 | 2.35M |
| December 12, 2025 | 12.99 | 12.74 | 12.74 | 13.02 | 12.72 | 4.06M |
| December 11, 2025 | 13.15 | 12.96 | 12.96 | 13.21 | 12.9 | 3.18M |
| December 10, 2025 | 13.22 | 13.15 | 13.15 | 13.26 | 13.08 | 2.29M |
| December 09, 2025 | 13.45 | 13.22 | 13.22 | 13.45 | 13.21 | 3.23M |
| December 08, 2025 | 13.23 | 13.45 | 13.45 | 13.63 | 13.23 | 6.31M |
| December 05, 2025 | 13.05 | 13.14 | 13.14 | 13.18 | 12.75 | 3.53M |
| December 04, 2025 | 13.04 | 12.83 | 12.83 | 13.05 | 12.74 | 3.33M |
| December 03, 2025 | 13.04 | 13.05 | 13.05 | 13.16 | 12.95 | 2.69M |
| December 02, 2025 | 13.2 | 13.08 | 13.08 | 13.33 | 13 | 2.82M |
| December 01, 2025 | 13.15 | 13.25 | 13.25 | 13.6 | 13.02 | 5.51M |
| November 28, 2025 | 12.75 | 13 | 13 | 13.02 | 12.68 | 4.07M |
| November 27, 2025 | 12.96 | 12.76 | 12.76 | 12.96 | 12.71 | 2.39M |
| November 26, 2025 | 12.95 | 12.75 | 12.75 | 12.99 | 12.7 | 4.29M |
| November 25, 2025 | 12.79 | 12.93 | 12.93 | 12.99 | 12.72 | 3.14M |
| November 24, 2025 | 12.6 | 12.77 | 12.77 | 12.9 | 12.55 | 6.03M |
| November 21, 2025 | 13.3 | 12.6 | 12.6 | 13.41 | 12.58 | 8.57M |
| November 20, 2025 | 13.6 | 13.38 | 13.38 | 13.74 | 13.36 | 3.47M |