14.75
-0.25(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.92 | 14.75 | 14.75 | 15.04 | 14.75 | 5.6M |
| February 12, 2026 | 15.06 | 15 | 15 | 15.22 | 14.85 | 8.85M |
| February 11, 2026 | 15.38 | 15.06 | 15.06 | 15.45 | 14.98 | 5.74M |
| February 10, 2026 | 15.12 | 15.3 | 15.3 | 15.36 | 14.96 | 10.79M |
| February 09, 2026 | 14.49 | 15.12 | 15.12 | 15.15 | 14.4 | 13.29M |
| February 06, 2026 | 14.26 | 14.37 | 14.37 | 14.46 | 13.95 | 6.26M |
| February 05, 2026 | 14.2 | 14.29 | 14.29 | 14.48 | 14.02 | 5.68M |
| February 04, 2026 | 14.49 | 14.27 | 14.27 | 14.58 | 14.13 | 6.65M |
| February 03, 2026 | 14.57 | 14.42 | 14.42 | 14.58 | 14.28 | 7.71M |
| February 02, 2026 | 14.69 | 14.41 | 14.41 | 14.73 | 14.4 | 4.56M |
| January 30, 2026 | 15 | 14.78 | 14.78 | 15 | 14.55 | 8.27M |
| January 29, 2026 | 14.98 | 15.15 | 15.15 | 15.5 | 14.8 | 9.8M |
| January 28, 2026 | 15.1 | 15.14 | 15.14 | 15.28 | 14.95 | 7.06M |
| January 27, 2026 | 15.12 | 15.15 | 15.15 | 15.15 | 14.65 | 9.74M |
| January 26, 2026 | 15.48 | 15.25 | 15.25 | 15.5 | 14.9 | 8.5M |
| January 23, 2026 | 15.45 | 15.49 | 15.49 | 15.7 | 15.18 | 12.11M |
| January 22, 2026 | 15.38 | 15.5 | 15.5 | 15.81 | 14.33 | 17.06M |
| January 21, 2026 | 17.12 | 15.47 | 15.47 | 17.56 | 15.33 | 21.71M |
| January 20, 2026 | 17.46 | 17.26 | 17.26 | 17.75 | 16.93 | 7.88M |
| January 19, 2026 | 16.85 | 17.4 | 17.4 | 17.71 | 16.71 | 11.86M |
| January 16, 2026 | 17.77 | 16.99 | 16.99 | 18.04 | 16.96 | 13.91M |
| January 15, 2026 | 17.79 | 17.94 | 17.94 | 18 | 17.17 | 16.62M |
| January 14, 2026 | 17.5 | 18.09 | 18.09 | 18.26 | 17.18 | 24.27M |
| January 13, 2026 | 18.3 | 17.57 | 17.57 | 18.38 | 17.24 | 24.56M |
| January 12, 2026 | 17.52 | 18.1 | 18.1 | 18.25 | 17.39 | 23.72M |
| January 09, 2026 | 17.05 | 17.35 | 17.35 | 17.52 | 16.8 | 20.88M |
| January 08, 2026 | 16.58 | 17.06 | 17.06 | 17.57 | 16.45 | 20.94M |
| January 07, 2026 | 16.08 | 16.58 | 16.58 | 16.87 | 15.91 | 22.33M |
| January 06, 2026 | 16.13 | 16 | 16 | 16.3 | 16 | 9.66M |
| January 05, 2026 | 16.21 | 16.17 | 16.17 | 16.38 | 16.01 | 7.59M |
| December 31, 2025 | 16.37 | 16.31 | 16.31 | 16.6 | 16.05 | 10.17M |
| December 30, 2025 | 16.2 | 16.07 | 16.07 | 16.29 | 15.8 | 8.29M |
| December 29, 2025 | 16.55 | 16.2 | 16.2 | 16.84 | 16.18 | 9.3M |
| December 26, 2025 | 16.61 | 16.61 | 16.61 | 16.93 | 16.38 | 14.91M |
| December 25, 2025 | 16.3 | 16.63 | 16.63 | 16.72 | 16.26 | 15.66M |
| December 24, 2025 | 16 | 16.3 | 16.3 | 16.35 | 15.8 | 13.02M |
| December 23, 2025 | 16.28 | 15.99 | 15.99 | 16.49 | 15.99 | 7.95M |
| December 22, 2025 | 16.78 | 16.43 | 16.43 | 16.79 | 16.31 | 12.4M |
| December 19, 2025 | 16.75 | 16.86 | 16.86 | 17.26 | 16.57 | 27.88M |
| December 18, 2025 | 16.37 | 16.22 | 16.22 | 16.37 | 15.72 | 12.62M |
| December 17, 2025 | 16.6 | 16.4 | 16.4 | 16.96 | 16.17 | 9.6M |
| December 16, 2025 | 16.7 | 16.71 | 16.71 | 16.96 | 16.54 | 9.4M |
| December 15, 2025 | 16.6 | 16.8 | 16.8 | 16.96 | 16.44 | 8.49M |
| December 12, 2025 | 16.44 | 16.71 | 16.71 | 16.71 | 16.15 | 11.3M |
| December 11, 2025 | 16.57 | 16.46 | 16.46 | 16.58 | 16.2 | 9.47M |
| December 10, 2025 | 16.22 | 16.62 | 16.62 | 16.8 | 15.99 | 12.82M |
| December 09, 2025 | 16.61 | 16.22 | 16.22 | 16.91 | 16.13 | 12.88M |
| December 08, 2025 | 16.86 | 16.69 | 16.69 | 17.1 | 16.5 | 19.23M |
| December 05, 2025 | 15.87 | 16.8 | 16.8 | 17.02 | 15.87 | 21.3M |
| December 04, 2025 | 16.36 | 16.31 | 16.31 | 16.6 | 15.51 | 21.06M |
| December 03, 2025 | 15.71 | 15.77 | 15.77 | 15.96 | 15.33 | 9.29M |
| December 02, 2025 | 16.37 | 15.77 | 15.77 | 16.49 | 15.4 | 15.03M |
| December 01, 2025 | 16.45 | 16.41 | 16.41 | 16.7 | 16.3 | 12.18M |
| November 28, 2025 | 16.36 | 16.61 | 16.61 | 16.7 | 16.03 | 21.26M |
| November 27, 2025 | 16.16 | 16.3 | 16.3 | 16.44 | 15.5 | 16.11M |
| November 26, 2025 | 16.19 | 16.05 | 16.05 | 16.24 | 15.9 | 11.65M |
| November 25, 2025 | 16.2 | 16.19 | 16.19 | 16.45 | 15.85 | 21.01M |
| November 24, 2025 | 15.54 | 16.15 | 16.15 | 16.23 | 15.11 | 22.93M |
| November 21, 2025 | 15.15 | 15.6 | 15.6 | 15.62 | 14.78 | 20.77M |
| November 20, 2025 | 15.5 | 15.28 | 15.28 | 15.7 | 14.7 | 15.33M |