16.28
+1.48(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 14.73 | 16.28 | 16.28 | 16.28 | 14.68 | 4.98M |
| January 20, 2026 | 14.9 | 14.8 | 14.8 | 15.09 | 14.65 | 1.78M |
| January 19, 2026 | 14.67 | 14.91 | 14.91 | 15 | 14.6 | 1.94M |
| January 16, 2026 | 15 | 14.68 | 14.68 | 15.04 | 14.67 | 1.94M |
| January 15, 2026 | 14.6 | 15 | 15 | 15.27 | 14.5 | 2.69M |
| January 14, 2026 | 14.78 | 14.73 | 14.73 | 14.88 | 14.54 | 1.62M |
| January 13, 2026 | 14.64 | 14.69 | 14.69 | 14.85 | 14.48 | 2.15M |
| January 12, 2026 | 14.68 | 14.6 | 14.6 | 14.87 | 14.56 | 1.5M |
| January 09, 2026 | 14.57 | 14.6 | 14.6 | 14.7 | 14.41 | 1.88M |
| January 08, 2026 | 14.63 | 14.58 | 14.58 | 14.74 | 14.48 | 1.29M |
| January 07, 2026 | 14.82 | 14.62 | 14.62 | 14.86 | 14.51 | 1.34M |
| January 06, 2026 | 14.58 | 14.82 | 14.82 | 14.92 | 14.5 | 1.86M |
| January 05, 2026 | 14.67 | 14.56 | 14.56 | 14.96 | 14.51 | 2.22M |
| December 31, 2025 | 14.78 | 14.6 | 14.6 | 14.97 | 14.5 | 1.26M |
| December 30, 2025 | 14.66 | 14.73 | 14.73 | 14.88 | 14.54 | 1.38M |
| December 29, 2025 | 14.88 | 14.67 | 14.67 | 14.88 | 14.58 | 1.37M |
| December 26, 2025 | 15.09 | 14.84 | 14.84 | 15.1 | 14.72 | 1.34M |
| December 25, 2025 | 14.82 | 14.97 | 14.97 | 15.04 | 14.81 | 1.26M |
| December 24, 2025 | 14.79 | 14.82 | 14.82 | 15.14 | 14.6 | 2.33M |
| December 23, 2025 | 14.37 | 14.88 | 14.88 | 15.18 | 14.33 | 2.49M |
| December 22, 2025 | 14.66 | 14.54 | 14.54 | 14.77 | 14.46 | 1.47M |
| December 19, 2025 | 14.36 | 14.59 | 14.59 | 14.66 | 14.3 | 1.75M |
| December 18, 2025 | 14.26 | 14.36 | 14.36 | 14.61 | 14.08 | 1.68M |
| December 17, 2025 | 14.26 | 14.25 | 14.25 | 14.33 | 13.85 | 1.51M |
| December 16, 2025 | 14.5 | 14.12 | 14.12 | 14.55 | 14.09 | 1.52M |
| December 15, 2025 | 14.69 | 14.56 | 14.56 | 14.69 | 14.25 | 1.4M |
| December 12, 2025 | 14.58 | 14.64 | 14.64 | 15.23 | 14.38 | 2.91M |
| December 11, 2025 | 14.96 | 14.53 | 14.53 | 14.97 | 14.45 | 1.74M |
| December 10, 2025 | 14.93 | 14.9 | 14.9 | 15.15 | 14.77 | 2.08M |
| December 09, 2025 | 15.1 | 14.93 | 14.93 | 15.23 | 14.87 | 1.48M |
| December 08, 2025 | 15.2 | 15.07 | 15.07 | 15.2 | 14.85 | 1.86M |
| December 05, 2025 | 14.86 | 15.09 | 15.09 | 15.15 | 14.7 | 1.4M |
| December 04, 2025 | 15 | 14.79 | 14.79 | 15.2 | 14.78 | 1.4M |
| December 03, 2025 | 15.09 | 15.22 | 15.22 | 15.33 | 14.8 | 1.8M |
| December 02, 2025 | 15.07 | 15.11 | 15.11 | 15.32 | 14.9 | 2.06M |
| December 01, 2025 | 15.31 | 15.04 | 15.04 | 15.57 | 15 | 1.73M |
| November 28, 2025 | 15 | 15.26 | 15.26 | 15.3 | 14.74 | 1.39M |
| November 27, 2025 | 14.65 | 15.04 | 15.04 | 15.17 | 14.65 | 1.5M |
| November 26, 2025 | 15.01 | 14.76 | 14.76 | 15.08 | 14.67 | 1.94M |
| November 25, 2025 | 15.11 | 15.01 | 15.01 | 15.34 | 14.9 | 1.46M |
| November 24, 2025 | 15.29 | 15.15 | 15.15 | 15.45 | 15.02 | 1.82M |
| November 21, 2025 | 15.45 | 15.2 | 15.2 | 15.68 | 14.77 | 2.27M |
| November 20, 2025 | 15.56 | 15.55 | 15.55 | 15.75 | 15.36 | 1.49M |
| November 19, 2025 | 15.9 | 15.51 | 15.51 | 16.03 | 15.39 | 1.69M |
| November 18, 2025 | 15.79 | 15.9 | 15.9 | 15.99 | 15.45 | 1.74M |
| November 17, 2025 | 16 | 15.71 | 15.71 | 16.09 | 15.65 | 1.63M |
| November 14, 2025 | 15.82 | 15.85 | 15.85 | 16 | 15.74 | 1.73M |
| November 13, 2025 | 15.65 | 15.73 | 15.73 | 15.89 | 15.44 | 1.95M |
| November 12, 2025 | 16.01 | 15.6 | 15.6 | 16.24 | 15.55 | 2.28M |
| November 11, 2025 | 15.55 | 16.07 | 16.07 | 16.16 | 15.48 | 2.45M |
| November 10, 2025 | 15.65 | 15.48 | 15.48 | 15.78 | 15.36 | 1.8M |
| November 07, 2025 | 15.86 | 15.51 | 15.51 | 15.86 | 15.47 | 1.88M |
| November 06, 2025 | 15.98 | 15.89 | 15.89 | 16.01 | 15.59 | 2.6M |
| November 05, 2025 | 15.87 | 15.98 | 15.98 | 16.07 | 15.7 | 2.07M |
| November 04, 2025 | 15.94 | 16.03 | 16.03 | 16.13 | 15.79 | 2.1M |
| November 03, 2025 | 15.67 | 16.07 | 16.07 | 16.5 | 15.61 | 3.55M |
| October 31, 2025 | 15.5 | 15.6 | 15.6 | 15.8 | 15.35 | 1.79M |
| October 30, 2025 | 15.16 | 15.44 | 15.44 | 15.95 | 15.08 | 2.3M |
| October 29, 2025 | 15.51 | 15.13 | 15.13 | 15.6 | 15.11 | 1.91M |
| October 28, 2025 | 15.12 | 15.42 | 15.42 | 15.48 | 14.98 | 2.09M |