14.99
+0.11(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.89 | 14.99 | 14.99 | 15.39 | 14.72 | 8.63M |
| February 12, 2026 | 14.68 | 14.88 | 14.88 | 15.04 | 14.61 | 8.41M |
| February 11, 2026 | 14.45 | 14.59 | 14.59 | 14.7 | 14.4 | 5.74M |
| February 10, 2026 | 14.8 | 14.45 | 14.45 | 14.84 | 14.35 | 8.25M |
| February 09, 2026 | 14.64 | 14.86 | 14.86 | 14.87 | 14.46 | 7.42M |
| February 06, 2026 | 14.31 | 14.64 | 14.64 | 14.74 | 14.25 | 6.88M |
| February 05, 2026 | 14.43 | 14.43 | 14.43 | 14.72 | 14.3 | 10.08M |
| February 04, 2026 | 14.32 | 14.59 | 14.59 | 14.68 | 14.25 | 9.44M |
| February 03, 2026 | 14.01 | 14.26 | 14.26 | 14.3 | 13.95 | 10.3M |
| February 02, 2026 | 14.17 | 13.93 | 13.93 | 14.4 | 13.86 | 15.47M |
| January 30, 2026 | 14.1 | 14.25 | 14.25 | 14.35 | 13.93 | 11.38M |
| January 29, 2026 | 14.28 | 14.16 | 14.16 | 14.39 | 14.07 | 12.07M |
| January 28, 2026 | 14.05 | 14.32 | 14.32 | 14.46 | 13.96 | 11.34M |
| January 27, 2026 | 14.03 | 14.07 | 14.07 | 14.15 | 13.77 | 12.86M |
| January 26, 2026 | 13.99 | 14.13 | 14.13 | 14.24 | 13.76 | 15.43M |
| January 23, 2026 | 13.66 | 13.94 | 13.94 | 14.1 | 13.59 | 19.59M |
| January 22, 2026 | 13.18 | 13.56 | 13.56 | 13.67 | 13.12 | 18.25M |
| January 21, 2026 | 13.08 | 13.19 | 13.19 | 13.45 | 13.03 | 19.92M |
| January 20, 2026 | 13.2 | 13.04 | 13.04 | 13.25 | 12.74 | 25.18M |
| January 19, 2026 | 12.4 | 12.67 | 12.67 | 12.67 | 12.35 | 12.53M |
| January 16, 2026 | 12.19 | 12.32 | 12.32 | 12.55 | 12.19 | 10.43M |
| January 15, 2026 | 12.11 | 12.17 | 12.17 | 12.18 | 12.01 | 6.6M |
| January 14, 2026 | 12.46 | 12.38 | 12.38 | 12.53 | 12.3 | 10.36M |
| January 13, 2026 | 12.39 | 12.5 | 12.5 | 12.55 | 12.36 | 10.78M |
| January 12, 2026 | 12.4 | 12.4 | 12.4 | 12.44 | 12.22 | 9.42M |
| January 09, 2026 | 12.83 | 12.44 | 12.44 | 12.99 | 12.36 | 13.4M |
| January 08, 2026 | 12.24 | 12.28 | 12.28 | 12.36 | 12.22 | 5.89M |
| January 07, 2026 | 12.23 | 12.22 | 12.22 | 12.25 | 12.13 | 5.32M |
| January 06, 2026 | 12.09 | 12.17 | 12.17 | 12.2 | 12.08 | 4.33M |
| January 05, 2026 | 12.07 | 12.08 | 12.08 | 12.26 | 12.05 | 6.52M |
| December 31, 2025 | 12.17 | 12.12 | 12.12 | 12.25 | 12.1 | 3.99M |
| December 30, 2025 | 12.05 | 12.17 | 12.17 | 12.18 | 11.91 | 5.14M |
| December 29, 2025 | 12.27 | 12.11 | 12.11 | 12.3 | 12.08 | 6.41M |
| December 26, 2025 | 12.46 | 12.29 | 12.29 | 12.46 | 12.23 | 4.32M |
| December 25, 2025 | 12.33 | 12.42 | 12.42 | 12.48 | 12.26 | 6.62M |
| December 24, 2025 | 12.19 | 12.33 | 12.33 | 12.51 | 12.18 | 5.8M |
| December 23, 2025 | 12.19 | 12.17 | 12.17 | 12.26 | 12.15 | 3.45M |
| December 22, 2025 | 12.14 | 12.18 | 12.18 | 12.25 | 12.08 | 3.84M |
| December 19, 2025 | 12.15 | 12.1 | 12.1 | 12.2 | 12.09 | 3.71M |
| December 18, 2025 | 12.03 | 12.08 | 12.08 | 12.3 | 11.99 | 5.37M |
| December 17, 2025 | 11.87 | 12.08 | 12.08 | 12.1 | 11.78 | 4.97M |
| December 16, 2025 | 12.27 | 11.9 | 11.9 | 12.29 | 11.86 | 6.3M |
| December 15, 2025 | 12.2 | 12.27 | 12.27 | 12.4 | 12.08 | 6.76M |
| December 12, 2025 | 11.9 | 12.15 | 12.15 | 12.25 | 11.87 | 6.96M |
| December 11, 2025 | 12.03 | 11.82 | 11.82 | 12.07 | 11.82 | 4.75M |
| December 10, 2025 | 11.96 | 12.01 | 12.01 | 12.06 | 11.86 | 2.97M |
| December 09, 2025 | 12.11 | 11.97 | 11.97 | 12.12 | 11.95 | 3.83M |
| December 08, 2025 | 12.2 | 12.1 | 12.1 | 12.25 | 12.09 | 4.77M |
| December 05, 2025 | 12.12 | 12.23 | 12.23 | 12.25 | 11.96 | 5.06M |
| December 04, 2025 | 12.13 | 12.1 | 12.1 | 12.27 | 12.07 | 3.6M |
| December 03, 2025 | 12.29 | 12.24 | 12.24 | 12.34 | 12.15 | 3.91M |
| December 02, 2025 | 12.49 | 12.3 | 12.3 | 12.51 | 12.23 | 4.93M |
| December 01, 2025 | 12.28 | 12.51 | 12.51 | 12.77 | 12.15 | 12.11M |
| November 28, 2025 | 12.13 | 12.2 | 12.2 | 12.2 | 12.05 | 4.03M |
| November 27, 2025 | 11.99 | 12.17 | 12.17 | 12.27 | 11.89 | 8.61M |
| November 26, 2025 | 12.04 | 11.9 | 11.9 | 12.12 | 11.85 | 8.68M |
| November 25, 2025 | 12.09 | 12.06 | 12.06 | 12.15 | 12.01 | 5.7M |
| November 24, 2025 | 12.13 | 12.08 | 12.08 | 12.23 | 11.94 | 6.24M |
| November 21, 2025 | 12.46 | 12.08 | 12.08 | 12.5 | 12.08 | 8.7M |
| November 20, 2025 | 12.7 | 12.52 | 12.52 | 12.7 | 12.45 | 5.91M |