17.56
+0.17(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.34 | 17.56 | 17.56 | 17.75 | 17.28 | 9.58M |
| February 12, 2026 | 17.54 | 17.39 | 17.39 | 17.59 | 17.24 | 9.36M |
| February 11, 2026 | 16.87 | 17.44 | 17.44 | 17.85 | 16.87 | 25.16M |
| February 10, 2026 | 16.76 | 16.85 | 16.85 | 16.96 | 16.67 | 8.16M |
| February 09, 2026 | 16.53 | 16.66 | 16.66 | 16.9 | 16.45 | 12.32M |
| February 06, 2026 | 16.21 | 16.4 | 16.4 | 16.41 | 16.1 | 6.37M |
| February 05, 2026 | 16.26 | 16.32 | 16.32 | 16.43 | 16.15 | 5.84M |
| February 04, 2026 | 16.05 | 16.31 | 16.31 | 16.33 | 16.02 | 6.54M |
| February 03, 2026 | 15.65 | 16.19 | 16.19 | 16.19 | 15.54 | 7.58M |
| February 02, 2026 | 15.83 | 15.47 | 15.47 | 15.98 | 15.47 | 6.37M |
| January 30, 2026 | 15.61 | 15.93 | 15.93 | 16 | 15.51 | 6.33M |
| January 29, 2026 | 16.1 | 15.72 | 15.72 | 16.19 | 15.66 | 8.84M |
| January 28, 2026 | 16.51 | 16.19 | 16.19 | 16.62 | 16.13 | 10.76M |
| January 27, 2026 | 16.33 | 16.58 | 16.58 | 16.6 | 15.89 | 10.84M |
| January 26, 2026 | 16.51 | 16.21 | 16.21 | 16.63 | 16.06 | 8.08M |
| January 23, 2026 | 16.48 | 16.48 | 16.48 | 16.49 | 16.33 | 5.88M |
| January 22, 2026 | 16.45 | 16.41 | 16.41 | 16.53 | 16.33 | 5.62M |
| January 21, 2026 | 16.06 | 16.44 | 16.44 | 16.5 | 15.95 | 8.06M |
| January 20, 2026 | 16.27 | 16.12 | 16.12 | 16.33 | 15.95 | 5.55M |
| January 19, 2026 | 16.23 | 16.28 | 16.28 | 16.3 | 16.11 | 6.61M |
| January 16, 2026 | 16.06 | 16.23 | 16.23 | 16.34 | 16.06 | 8.5M |
| January 15, 2026 | 15.8 | 16.05 | 16.05 | 16.09 | 15.68 | 7.45M |
| January 14, 2026 | 15.76 | 15.91 | 15.91 | 16.11 | 15.66 | 8.31M |
| January 13, 2026 | 16.35 | 15.76 | 15.76 | 16.35 | 15.76 | 8.88M |
| January 12, 2026 | 15.97 | 16.22 | 16.22 | 16.23 | 15.91 | 8.88M |
| January 09, 2026 | 15.85 | 15.94 | 15.94 | 16 | 15.76 | 8.33M |
| January 08, 2026 | 15.86 | 15.97 | 15.97 | 16.05 | 15.86 | 5.17M |
| January 07, 2026 | 15.93 | 15.93 | 15.93 | 16.03 | 15.86 | 5.58M |
| January 06, 2026 | 15.75 | 15.94 | 15.94 | 16.05 | 15.73 | 5.96M |
| January 05, 2026 | 15.6 | 15.75 | 15.75 | 15.77 | 15.6 | 5.01M |
| December 31, 2025 | 15.91 | 15.6 | 15.6 | 15.97 | 15.4 | 6.8M |
| December 30, 2025 | 15.65 | 15.58 | 15.58 | 15.75 | 15.56 | 2.86M |
| December 29, 2025 | 15.71 | 15.65 | 15.65 | 15.79 | 15.6 | 3.52M |
| December 26, 2025 | 15.94 | 15.71 | 15.71 | 15.94 | 15.66 | 3.5M |
| December 25, 2025 | 15.95 | 15.91 | 15.91 | 15.95 | 15.79 | 3.56M |
| December 24, 2025 | 15.6 | 15.86 | 15.86 | 15.98 | 15.6 | 5.93M |
| December 23, 2025 | 15.61 | 15.6 | 15.6 | 15.75 | 15.52 | 2.62M |
| December 22, 2025 | 15.55 | 15.65 | 15.65 | 15.8 | 15.51 | 3.34M |
| December 19, 2025 | 15.46 | 15.55 | 15.55 | 15.61 | 15.44 | 2.65M |
| December 18, 2025 | 15.45 | 15.47 | 15.47 | 15.58 | 15.33 | 2.53M |
| December 17, 2025 | 15.28 | 15.48 | 15.48 | 15.5 | 14.98 | 4.43M |
| December 16, 2025 | 15.52 | 15.32 | 15.32 | 15.69 | 15.27 | 3.49M |
| December 15, 2025 | 15.76 | 15.56 | 15.56 | 15.82 | 15.53 | 3.92M |
| December 12, 2025 | 15.85 | 15.86 | 15.86 | 15.99 | 15.66 | 3.61M |
| December 11, 2025 | 16.09 | 15.85 | 15.85 | 16.19 | 15.85 | 4.38M |
| December 10, 2025 | 16.17 | 16.1 | 16.1 | 16.26 | 16 | 4.17M |
| December 09, 2025 | 16.47 | 16.21 | 16.21 | 16.47 | 16.2 | 6.49M |
| December 08, 2025 | 16.21 | 16.48 | 16.48 | 16.83 | 16.08 | 9.97M |
| December 05, 2025 | 16.06 | 16.21 | 16.21 | 16.23 | 15.85 | 3.87M |
| December 04, 2025 | 15.93 | 16.06 | 16.06 | 16.12 | 15.78 | 4.22M |
| December 03, 2025 | 16.27 | 16.12 | 16.12 | 16.33 | 16.02 | 4.63M |
| December 02, 2025 | 16.28 | 16.28 | 16.28 | 16.4 | 16.2 | 5.36M |
| December 01, 2025 | 15.92 | 16.35 | 16.35 | 16.45 | 15.92 | 8.25M |
| November 28, 2025 | 15.93 | 15.97 | 15.97 | 16.04 | 15.81 | 4.54M |
| November 27, 2025 | 15.73 | 15.88 | 15.88 | 16.16 | 15.68 | 7.62M |
| November 26, 2025 | 15.58 | 15.81 | 15.81 | 16.4 | 15.52 | 10.97M |
| November 25, 2025 | 15.51 | 15.58 | 15.58 | 15.7 | 15.33 | 4.21M |
| November 24, 2025 | 15.25 | 15.37 | 15.37 | 15.45 | 15.09 | 4.46M |
| November 21, 2025 | 15.42 | 15.02 | 15.02 | 15.66 | 15 | 5.79M |
| November 20, 2025 | 15.77 | 15.66 | 15.66 | 16.11 | 15.6 | 6.09M |