15.99
-0.61(-3.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.53 | 15.99 | 15.99 | 16.7 | 15.93 | 5.51M |
| February 12, 2026 | 16.67 | 16.6 | 16.6 | 16.9 | 16.32 | 6.23M |
| February 11, 2026 | 17.19 | 16.51 | 16.51 | 17.48 | 16.51 | 7.53M |
| February 10, 2026 | 17.58 | 17.23 | 17.23 | 17.78 | 17.06 | 8.03M |
| February 09, 2026 | 16.37 | 17.52 | 17.52 | 17.57 | 16.37 | 12.29M |
| February 06, 2026 | 16.33 | 16.32 | 16.32 | 16.58 | 16.08 | 5.65M |
| February 05, 2026 | 16.45 | 16.31 | 16.31 | 16.45 | 16.18 | 3.54M |
| February 04, 2026 | 16.43 | 16.37 | 16.37 | 16.5 | 16.2 | 4.11M |
| February 03, 2026 | 16 | 16.35 | 16.35 | 16.51 | 15.97 | 5.72M |
| February 02, 2026 | 16.15 | 15.83 | 15.83 | 16.28 | 15.81 | 5.67M |
| January 30, 2026 | 16.35 | 16.27 | 16.27 | 16.6 | 15.76 | 9.6M |
| January 29, 2026 | 17 | 16.46 | 16.46 | 17.25 | 16.4 | 7.32M |
| January 28, 2026 | 16.94 | 17.01 | 17.01 | 17.16 | 16.71 | 3.89M |
| January 27, 2026 | 16.77 | 16.98 | 16.98 | 17.1 | 16.54 | 5.29M |
| January 26, 2026 | 16.96 | 16.75 | 16.75 | 17 | 16.48 | 5.94M |
| January 23, 2026 | 16.84 | 17.02 | 17.02 | 17.23 | 16.6 | 5.9M |
| January 22, 2026 | 16.78 | 16.85 | 16.85 | 17.19 | 16.6 | 4.83M |
| January 21, 2026 | 16.52 | 16.73 | 16.73 | 16.94 | 16.52 | 5.83M |
| January 20, 2026 | 16.79 | 16.73 | 16.73 | 16.98 | 16.41 | 8.63M |
| January 19, 2026 | 16.81 | 16.98 | 16.98 | 17.32 | 16.78 | 7.92M |
| January 16, 2026 | 17.17 | 16.81 | 16.81 | 17.17 | 16.68 | 5.8M |
| January 15, 2026 | 16.4 | 17 | 17 | 17.23 | 16.3 | 9.86M |
| January 14, 2026 | 15.98 | 16.48 | 16.48 | 16.5 | 15.85 | 10.74M |
| January 13, 2026 | 16.47 | 15.99 | 15.99 | 16.5 | 15.97 | 7.04M |
| January 12, 2026 | 15.86 | 16.4 | 16.4 | 16.43 | 15.8 | 11.71M |
| January 09, 2026 | 15.5 | 15.8 | 15.8 | 15.98 | 15.25 | 9.99M |
| January 08, 2026 | 15.41 | 15.53 | 15.53 | 15.65 | 15.05 | 8.37M |
| January 07, 2026 | 15.11 | 15.53 | 15.53 | 15.9 | 15.02 | 13.78M |
| January 06, 2026 | 14.39 | 14.92 | 14.92 | 15.26 | 14.37 | 11.28M |
| January 05, 2026 | 14.25 | 14.4 | 14.4 | 14.66 | 13.92 | 9.46M |
| December 31, 2025 | 14.3 | 14.23 | 14.23 | 14.57 | 14.1 | 4.85M |
| December 30, 2025 | 14.3 | 14.27 | 14.27 | 14.6 | 14.07 | 4.78M |
| December 29, 2025 | 13.98 | 14.3 | 14.3 | 14.54 | 13.87 | 7.61M |
| December 26, 2025 | 14.35 | 14 | 14 | 14.42 | 13.91 | 4.21M |
| December 25, 2025 | 14.16 | 14.34 | 14.34 | 14.53 | 13.88 | 4.72M |
| December 24, 2025 | 14.14 | 14.16 | 14.16 | 14.69 | 14.03 | 5.46M |
| December 23, 2025 | 14.32 | 14.13 | 14.13 | 14.45 | 13.81 | 5.01M |
| December 22, 2025 | 14.33 | 14.3 | 14.3 | 14.77 | 14.25 | 4.81M |
| December 19, 2025 | 14.1 | 14.29 | 14.29 | 14.31 | 13.91 | 3.78M |
| December 18, 2025 | 13.94 | 13.97 | 13.97 | 14.06 | 13.8 | 3.56M |
| December 17, 2025 | 13.72 | 13.9 | 13.9 | 13.97 | 13.62 | 2.74M |
| December 16, 2025 | 14 | 13.8 | 13.8 | 14.01 | 13.68 | 2.64M |
| December 15, 2025 | 13.77 | 14 | 14 | 14.19 | 13.75 | 3.27M |
| December 12, 2025 | 13.98 | 13.94 | 13.94 | 14.09 | 13.78 | 4.26M |
| December 11, 2025 | 14.14 | 13.86 | 13.86 | 14.5 | 13.86 | 7.78M |
| December 10, 2025 | 14.45 | 14.09 | 14.09 | 14.57 | 13.55 | 13.24M |
| December 09, 2025 | 14.03 | 14.57 | 14.57 | 14.68 | 13.93 | 9.75M |
| December 08, 2025 | 13.74 | 14.02 | 14.02 | 14.19 | 13.63 | 5.49M |
| December 05, 2025 | 13.79 | 13.73 | 13.73 | 13.93 | 13.66 | 3.42M |
| December 04, 2025 | 14 | 13.79 | 13.79 | 14.02 | 13.76 | 3.16M |
| December 03, 2025 | 14.05 | 14.08 | 14.08 | 14.13 | 13.96 | 2.23M |
| December 02, 2025 | 14.06 | 14.08 | 14.08 | 14.21 | 13.99 | 3.1M |
| December 01, 2025 | 14.18 | 14.11 | 14.11 | 14.35 | 14.06 | 3.52M |
| November 28, 2025 | 14 | 14.18 | 14.18 | 14.32 | 13.82 | 3.58M |
| November 27, 2025 | 14 | 14.04 | 14.04 | 14.2 | 13.93 | 3.12M |
| November 26, 2025 | 14.09 | 14 | 14 | 14.31 | 13.93 | 3.42M |
| November 25, 2025 | 14.03 | 14.12 | 14.12 | 14.27 | 13.86 | 4.45M |
| November 24, 2025 | 13.89 | 13.97 | 13.97 | 14.1 | 13.75 | 5.98M |
| November 21, 2025 | 14.24 | 13.74 | 13.74 | 14.41 | 13.6 | 8.58M |
| November 20, 2025 | 14.42 | 14.37 | 14.37 | 14.57 | 14.02 | 6M |