19.00
-1.16(-5.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.9 | 19 | 19 | 20.36 | 19 | 495.94M |
| February 12, 2026 | 18.62 | 20.16 | 20.16 | 20.56 | 18.62 | 697.21M |
| February 11, 2026 | 19.3 | 18.92 | 18.92 | 19.73 | 18.71 | 515.27M |
| February 10, 2026 | 20.03 | 19.62 | 19.62 | 20.66 | 19.58 | 691.53M |
| February 09, 2026 | 19.7 | 19.92 | 19.92 | 20.2 | 18.91 | 664.15M |
| February 06, 2026 | 19.01 | 18.97 | 18.97 | 19.79 | 18.52 | 534.32M |
| February 05, 2026 | 19.68 | 19.13 | 19.13 | 20.65 | 19.07 | 630.64M |
| February 04, 2026 | 21.5 | 20.3 | 20.3 | 21.96 | 19.9 | 700.19M |
| February 03, 2026 | 22.25 | 22.06 | 22.06 | 22.89 | 20.74 | 770.87M |
| February 02, 2026 | 22.6 | 21.37 | 21.37 | 23.18 | 21.3 | 776.95M |
| January 30, 2026 | 22.8 | 23.33 | 23.33 | 23.77 | 21.88 | 917.73M |
| January 29, 2026 | 19.61 | 23.4 | 23.4 | 24.43 | 19.61 | 1.2B |
| January 28, 2026 | 22 | 20.36 | 20.36 | 22.59 | 20.35 | 856.51M |
| January 27, 2026 | 20.74 | 22.2 | 22.2 | 22.8 | 20.5 | 868.37M |
| January 26, 2026 | 20.63 | 20.74 | 20.74 | 21.2 | 18.5 | 811.38M |
| January 23, 2026 | 19.57 | 20.55 | 20.55 | 20.99 | 18.67 | 879.77M |
| January 22, 2026 | 18.23 | 19.08 | 19.08 | 19.86 | 18.23 | 663.1M |
| January 21, 2026 | 17.58 | 18.64 | 18.64 | 18.97 | 17 | 660.83M |
| January 20, 2026 | 17.6 | 17.78 | 17.78 | 18.3 | 17.23 | 720.01M |
| January 19, 2026 | 16 | 16.91 | 16.91 | 17.35 | 16 | 585.07M |
| January 16, 2026 | 17.5 | 16.29 | 16.29 | 18.3 | 16.05 | 873.73M |
| January 15, 2026 | 20.4 | 18.41 | 18.41 | 20.9 | 17.56 | 1.04B |
| January 14, 2026 | 20.12 | 21.63 | 21.63 | 22.99 | 20.12 | 1.13B |
| January 13, 2026 | 22.5 | 20.85 | 20.85 | 23.87 | 18.66 | 1.39B |
| January 12, 2026 | 17.98 | 20.62 | 20.62 | 20.62 | 17.71 | 1.22B |
| January 09, 2026 | 14.79 | 17.18 | 17.18 | 17.44 | 14.78 | 1.14B |
| January 08, 2026 | 14.26 | 15.06 | 15.06 | 15.76 | 13.87 | 1.02B |
| January 07, 2026 | 13.67 | 14.3 | 14.3 | 14.93 | 13.67 | 1.01B |
| January 06, 2026 | 13.6 | 13.66 | 13.66 | 13.98 | 13.13 | 1.18B |
| January 05, 2026 | 11.7 | 13.82 | 13.82 | 13.82 | 11.52 | 1.38B |
| December 31, 2025 | 9.76 | 11.52 | 11.52 | 11.52 | 9.68 | 1.03B |
| December 30, 2025 | 9.36 | 9.6 | 9.6 | 10.2 | 9.36 | 850.81M |
| December 29, 2025 | 8.88 | 8.97 | 8.97 | 9.16 | 8.8 | 349.32M |
| December 26, 2025 | 8.79 | 8.86 | 8.86 | 9.04 | 8.71 | 355.4M |
| December 25, 2025 | 8.66 | 8.88 | 8.88 | 9.03 | 8.61 | 432.94M |
| December 24, 2025 | 8.4 | 8.65 | 8.65 | 8.72 | 8.37 | 297.21M |
| December 23, 2025 | 8.53 | 8.44 | 8.44 | 8.57 | 8.39 | 228.58M |
| December 22, 2025 | 8.53 | 8.58 | 8.58 | 8.72 | 8.48 | 293.94M |
| December 19, 2025 | 8.65 | 8.54 | 8.54 | 8.74 | 8.41 | 352.86M |
| December 18, 2025 | 8.42 | 8.46 | 8.46 | 8.69 | 8.4 | 264.2M |
| December 17, 2025 | 8.36 | 8.53 | 8.53 | 8.56 | 8.27 | 251.54M |
| December 16, 2025 | 8.53 | 8.31 | 8.31 | 8.59 | 8.21 | 251M |
| December 15, 2025 | 8.7 | 8.6 | 8.6 | 8.82 | 8.56 | 276.33M |
| December 12, 2025 | 8.82 | 8.87 | 8.87 | 8.99 | 8.76 | 285.5M |
| December 11, 2025 | 9.15 | 8.74 | 8.74 | 9.21 | 8.73 | 460.14M |
| December 10, 2025 | 9.12 | 9.19 | 9.19 | 9.37 | 9.1 | 313.94M |
| December 09, 2025 | 9.42 | 9.22 | 9.22 | 9.52 | 9.16 | 410.5M |
| December 08, 2025 | 9.1 | 9.57 | 9.57 | 9.66 | 9.09 | 576.56M |
| December 05, 2025 | 9.2 | 9.23 | 9.23 | 9.4 | 8.98 | 482.1M |
| December 04, 2025 | 10.77 | 9.19 | 9.19 | 10.77 | 9.15 | 504.6M |
| December 03, 2025 | 9.9 | 9.52 | 9.52 | 9.98 | 9.46 | 601.78M |
| December 02, 2025 | 10.4 | 10 | 10 | 10.42 | 9.77 | 704.01M |
| December 01, 2025 | 10.51 | 10.29 | 10.29 | 10.72 | 10.17 | 740.32M |
| November 28, 2025 | 10.77 | 10.73 | 10.73 | 11.2 | 10.45 | 835.13M |
| November 27, 2025 | 10.79 | 10.59 | 10.59 | 11.15 | 10.48 | 853.28M |
| November 26, 2025 | 10.96 | 10.93 | 10.93 | 11.45 | 10.8 | 992.06M |
| November 25, 2025 | 10.82 | 10.9 | 10.9 | 11.44 | 10.69 | 1.36B |
| November 24, 2025 | 9.4 | 10.75 | 10.75 | 11.15 | 9.08 | 1.3B |
| November 21, 2025 | 9.02 | 9.29 | 9.29 | 9.74 | 8.7 | 944.43M |
| November 20, 2025 | 9.67 | 9.1 | 9.1 | 9.67 | 9.08 | 615.27M |