22.84
+0.46(+2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 21.81 | 22.84 | 22.84 | 24.62 | 21.81 | 33.3M |
| February 12, 2026 | 23.31 | 22.38 | 22.38 | 24 | 21.71 | 31.5M |
| February 11, 2026 | 20.98 | 23.54 | 23.54 | 23.54 | 20.28 | 32.21M |
| February 10, 2026 | 23.29 | 21.4 | 21.4 | 23.79 | 21.01 | 42.97M |
| February 09, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 2.02M |
| February 06, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 2.32M |
| February 05, 2026 | 16.86 | 18.67 | 18.67 | 18.67 | 16.85 | 11.99M |
| February 04, 2026 | 17.16 | 16.97 | 16.97 | 17.29 | 16.8 | 4.04M |
| February 03, 2026 | 16.99 | 17.14 | 17.14 | 17.32 | 16.88 | 4.7M |
| February 02, 2026 | 17.15 | 16.85 | 16.85 | 17.36 | 16.82 | 5.12M |
| January 30, 2026 | 17.5 | 17.26 | 17.26 | 17.77 | 16.91 | 6.99M |
| January 29, 2026 | 18.18 | 17.6 | 17.6 | 18.55 | 17.55 | 9.27M |
| January 28, 2026 | 18.45 | 18.14 | 18.14 | 18.56 | 18 | 6.44M |
| January 27, 2026 | 17.96 | 18.42 | 18.42 | 18.42 | 17.64 | 9.09M |
| January 26, 2026 | 18.37 | 17.96 | 17.96 | 18.45 | 17.81 | 8.78M |
| January 23, 2026 | 18.3 | 18.44 | 18.44 | 18.7 | 18.02 | 11.94M |
| January 22, 2026 | 17.96 | 18.36 | 18.36 | 18.45 | 17.67 | 11.66M |
| January 21, 2026 | 17.57 | 18.1 | 18.1 | 18.5 | 17.46 | 12.84M |
| January 20, 2026 | 17.71 | 17.66 | 17.66 | 17.77 | 17.27 | 5.46M |
| January 19, 2026 | 17.11 | 17.68 | 17.68 | 17.76 | 17.1 | 8.11M |
| January 16, 2026 | 17.78 | 17.23 | 17.23 | 17.78 | 17.12 | 6.74M |
| January 15, 2026 | 17.75 | 17.62 | 17.62 | 18.17 | 17.33 | 11.35M |
| January 14, 2026 | 17.13 | 17.59 | 17.59 | 17.78 | 17.11 | 9.95M |
| January 13, 2026 | 17.79 | 17.15 | 17.15 | 17.85 | 17.13 | 8.84M |
| January 12, 2026 | 17.65 | 17.79 | 17.79 | 18.18 | 17.06 | 11.18M |
| January 09, 2026 | 17.2 | 17.45 | 17.45 | 17.57 | 16.93 | 9.45M |
| January 08, 2026 | 16.67 | 17.14 | 17.14 | 17.48 | 16.67 | 11.82M |
| January 07, 2026 | 16.85 | 16.65 | 16.65 | 17.4 | 16.61 | 12.27M |
| January 06, 2026 | 17.24 | 16.81 | 16.81 | 17.5 | 16.77 | 10.44M |
| January 05, 2026 | 17.43 | 17.14 | 17.14 | 17.65 | 16.85 | 14.95M |
| December 31, 2025 | 16.44 | 17.42 | 17.42 | 17.6 | 16.36 | 22.52M |
| December 30, 2025 | 15.46 | 16.2 | 16.2 | 16.46 | 15.46 | 21.84M |
| December 29, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2.9M |
| December 26, 2025 | 18.15 | 17.57 | 17.57 | 18.15 | 17.55 | 9.33M |
| December 25, 2025 | 17.73 | 18.05 | 18.05 | 18.19 | 17.52 | 9.85M |
| December 24, 2025 | 17.38 | 17.63 | 17.63 | 17.79 | 17.26 | 6.66M |
| December 23, 2025 | 17.9 | 17.39 | 17.39 | 17.98 | 17.28 | 7.82M |
| December 22, 2025 | 17.68 | 17.77 | 17.77 | 18.03 | 17.62 | 8.77M |
| December 19, 2025 | 17.4 | 17.68 | 17.68 | 17.79 | 17.12 | 9.67M |
| December 18, 2025 | 17.36 | 17.33 | 17.33 | 17.69 | 17.3 | 8.96M |
| December 17, 2025 | 17.62 | 17.73 | 17.73 | 18.5 | 17.25 | 10.72M |
| December 16, 2025 | 18.65 | 17.53 | 17.53 | 18.76 | 17.47 | 14.24M |
| December 15, 2025 | 18.36 | 18.5 | 18.5 | 18.66 | 18.14 | 11.67M |
| December 12, 2025 | 19.19 | 18.5 | 18.5 | 19.39 | 18.3 | 18.53M |
| December 11, 2025 | 19.96 | 19.19 | 19.19 | 20.29 | 19.05 | 21.37M |
| December 10, 2025 | 19.37 | 20.16 | 20.16 | 20.19 | 19.25 | 27.93M |
| December 09, 2025 | 20 | 19 | 19 | 20.61 | 18.97 | 32.74M |
| December 08, 2025 | 20.19 | 21.07 | 21.07 | 21.43 | 19.79 | 39.79M |
| December 05, 2025 | 19.03 | 20.17 | 20.17 | 20.63 | 18.64 | 43.7M |
| December 04, 2025 | 21 | 20.15 | 20.15 | 23.42 | 20.12 | 50.53M |
| December 03, 2025 | 27.31 | 22.35 | 22.35 | 27.31 | 22.35 | 59.38M |
| December 02, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.21 | 12.07M |
| December 01, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 6.95M |
| November 28, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.76M |
| November 27, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 5.3M |
| November 26, 2025 | 16.15 | 16.95 | 16.95 | 16.95 | 15.41 | 29.08M |
| November 25, 2025 | 15.09 | 15.41 | 15.41 | 15.41 | 14.75 | 11.57M |
| November 24, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 5.53M |
| November 21, 2025 | 13.09 | 12.74 | 12.74 | 13.39 | 12.74 | 10.33M |
| November 20, 2025 | 13.2 | 12.92 | 12.92 | 13.5 | 12.74 | 9.46M |