15.32
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.29 | 15.32 | 15.32 | 15.6 | 15.23 | 2.23M |
| February 12, 2026 | 15.64 | 15.29 | 15.29 | 15.69 | 15.23 | 2.32M |
| February 11, 2026 | 15.75 | 15.59 | 15.59 | 15.82 | 15.48 | 2.35M |
| February 10, 2026 | 15.89 | 15.75 | 15.75 | 16.07 | 15.63 | 3.05M |
| February 09, 2026 | 15.63 | 15.79 | 15.79 | 16.02 | 15.59 | 3.48M |
| February 06, 2026 | 15.43 | 15.58 | 15.58 | 15.8 | 15.36 | 3.3M |
| February 05, 2026 | 15.56 | 15.6 | 15.6 | 15.8 | 15.45 | 2.53M |
| February 04, 2026 | 15.43 | 15.56 | 15.56 | 15.88 | 15.23 | 4.21M |
| February 03, 2026 | 15.06 | 15.28 | 15.28 | 15.5 | 14.97 | 4.85M |
| February 02, 2026 | 15.11 | 14.92 | 14.92 | 15.45 | 14.8 | 6.48M |
| January 30, 2026 | 14.22 | 14.79 | 14.79 | 14.99 | 14.2 | 5.13M |
| January 29, 2026 | 14.49 | 14.3 | 14.3 | 14.92 | 14.17 | 5.21M |
| January 28, 2026 | 15.89 | 14.46 | 14.46 | 15.95 | 14.44 | 8.23M |
| January 27, 2026 | 15.71 | 16.04 | 16.04 | 16.05 | 15.22 | 4.52M |
| January 26, 2026 | 16.23 | 15.71 | 15.71 | 16.36 | 15.63 | 4.53M |
| January 23, 2026 | 16.4 | 16.25 | 16.25 | 16.53 | 16.2 | 4.67M |
| January 22, 2026 | 15.75 | 16.48 | 16.48 | 16.51 | 15.67 | 6.09M |
| January 21, 2026 | 15.54 | 15.74 | 15.74 | 15.75 | 15.36 | 3.96M |
| January 20, 2026 | 15.6 | 15.5 | 15.5 | 15.84 | 15.36 | 5.52M |
| January 19, 2026 | 15.02 | 15.58 | 15.58 | 15.97 | 14.86 | 8.43M |
| January 16, 2026 | 14.88 | 15.05 | 15.05 | 15.09 | 14.53 | 3.71M |
| January 15, 2026 | 14.85 | 14.8 | 14.8 | 14.91 | 14.5 | 4.25M |
| January 14, 2026 | 14.78 | 14.85 | 14.85 | 15.01 | 14.58 | 4M |
| January 13, 2026 | 15.05 | 14.81 | 14.81 | 15.09 | 14.77 | 3.73M |
| January 12, 2026 | 15.17 | 15.04 | 15.04 | 15.2 | 14.85 | 3.76M |
| January 09, 2026 | 15.04 | 15.03 | 15.03 | 15.18 | 14.71 | 3.24M |
| January 08, 2026 | 14.6 | 14.98 | 14.98 | 15 | 14.5 | 4.07M |
| January 07, 2026 | 14.6 | 14.61 | 14.61 | 14.87 | 14.43 | 4.09M |
| January 06, 2026 | 14.71 | 14.54 | 14.54 | 15.05 | 14.49 | 5.08M |
| January 05, 2026 | 14.89 | 14.73 | 14.73 | 15.08 | 14.7 | 3.62M |
| December 31, 2025 | 15.26 | 14.88 | 14.88 | 15.35 | 14.84 | 3.84M |
| December 30, 2025 | 15.15 | 15.29 | 15.29 | 15.35 | 14.74 | 5.06M |
| December 29, 2025 | 14.95 | 15.23 | 15.23 | 15.26 | 14.5 | 3.18M |
| December 26, 2025 | 15.21 | 14.95 | 14.95 | 15.64 | 14.83 | 3.94M |
| December 25, 2025 | 14.95 | 15.18 | 15.18 | 15.2 | 14.49 | 3.47M |
| December 24, 2025 | 14.84 | 14.71 | 14.71 | 14.84 | 14.48 | 3.46M |
| December 23, 2025 | 14.85 | 14.71 | 14.71 | 15.09 | 14.62 | 3.4M |
| December 22, 2025 | 14.89 | 14.95 | 14.95 | 15.39 | 14.83 | 3.66M |
| December 19, 2025 | 14.66 | 15.14 | 15.14 | 15.14 | 14.66 | 4.18M |
| December 18, 2025 | 14.5 | 14.56 | 14.56 | 15.15 | 14.36 | 3.27M |
| December 17, 2025 | 14.22 | 14.5 | 14.5 | 14.56 | 13.98 | 3.5M |
| December 16, 2025 | 14.45 | 14.09 | 14.09 | 14.45 | 13.98 | 3.26M |
| December 15, 2025 | 14.17 | 14.43 | 14.43 | 14.58 | 13.77 | 5.68M |
| December 12, 2025 | 14.76 | 14.25 | 14.25 | 14.84 | 14.14 | 4.7M |
| December 11, 2025 | 15.51 | 14.79 | 14.79 | 15.51 | 14.78 | 3.04M |
| December 10, 2025 | 15.55 | 15.31 | 15.31 | 15.65 | 15.25 | 3.38M |
| December 09, 2025 | 15.47 | 15.66 | 15.66 | 16.1 | 15.25 | 4.26M |
| December 08, 2025 | 15.68 | 15.48 | 15.48 | 15.74 | 15.31 | 3.07M |
| December 05, 2025 | 15.16 | 15.39 | 15.39 | 15.55 | 15 | 3.48M |
| December 04, 2025 | 15.39 | 15.14 | 15.14 | 15.52 | 15.05 | 3.83M |
| December 03, 2025 | 15.64 | 15.52 | 15.52 | 15.84 | 15.26 | 4.27M |
| December 02, 2025 | 15.81 | 15.62 | 15.62 | 15.88 | 15.44 | 5.39M |
| December 01, 2025 | 15.64 | 15.9 | 15.9 | 16.24 | 15.46 | 6.97M |
| November 28, 2025 | 14.99 | 15.33 | 15.33 | 15.37 | 14.74 | 6.35M |
| November 27, 2025 | 15.17 | 14.73 | 14.73 | 15.29 | 14.55 | 6.99M |
| November 26, 2025 | 14.72 | 15.22 | 15.22 | 15.49 | 14.48 | 14.53M |
| November 25, 2025 | 14.06 | 14.57 | 14.57 | 14.87 | 13.28 | 16.22M |
| November 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 852,800 |
| November 21, 2025 | 17.39 | 16.21 | 16.21 | 17.39 | 16.13 | 7.19M |
| November 20, 2025 | 18.02 | 17.12 | 17.12 | 18.36 | 17 | 7.53M |