18.24
+0.06(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.1 | 18.24 | 18.24 | 18.46 | 18.1 | 3.45M |
| February 12, 2026 | 18.04 | 18.18 | 18.18 | 18.31 | 17.98 | 4.01M |
| February 11, 2026 | 18.04 | 17.99 | 17.99 | 18.14 | 17.9 | 4.09M |
| February 10, 2026 | 18.06 | 18.04 | 18.04 | 18.39 | 17.96 | 5.05M |
| February 09, 2026 | 18.37 | 18.04 | 18.04 | 18.37 | 17.95 | 5.66M |
| February 06, 2026 | 17.85 | 18.05 | 18.05 | 18.38 | 17.7 | 7M |
| February 05, 2026 | 18.19 | 17.93 | 17.93 | 18.25 | 17.88 | 6.04M |
| February 04, 2026 | 18.18 | 18.21 | 18.21 | 18.5 | 18.04 | 7.17M |
| February 03, 2026 | 18.2 | 18.21 | 18.21 | 18.66 | 18.02 | 14.91M |
| February 02, 2026 | 19.55 | 17.78 | 17.78 | 19.56 | 17.71 | 22.16M |
| January 30, 2026 | 18.67 | 19.65 | 19.65 | 19.91 | 18.38 | 25.72M |
| January 29, 2026 | 18.29 | 18.8 | 18.8 | 19.47 | 17.98 | 14.32M |
| January 28, 2026 | 18.56 | 18.32 | 18.32 | 18.64 | 18.2 | 4.97M |
| January 27, 2026 | 18.23 | 18.55 | 18.55 | 18.61 | 17.86 | 7.22M |
| January 26, 2026 | 18.71 | 18.3 | 18.3 | 18.86 | 18.1 | 7.89M |
| January 23, 2026 | 17.99 | 18.64 | 18.64 | 18.88 | 17.93 | 12.39M |
| January 22, 2026 | 18.2 | 17.95 | 17.95 | 18.2 | 17.85 | 7.26M |
| January 21, 2026 | 18.01 | 17.99 | 17.99 | 18.24 | 17.86 | 7.49M |
| January 20, 2026 | 18.02 | 18.09 | 18.09 | 18.37 | 17.89 | 8.25M |
| January 19, 2026 | 18.09 | 18.11 | 18.11 | 18.34 | 17.95 | 9.04M |
| January 16, 2026 | 18.25 | 17.95 | 17.95 | 18.28 | 17.78 | 7.7M |
| January 15, 2026 | 17.55 | 18.05 | 18.05 | 18.12 | 17.53 | 11.18M |
| January 14, 2026 | 17.9 | 17.65 | 17.65 | 18.07 | 17.4 | 14.7M |
| January 13, 2026 | 17.32 | 17.68 | 17.68 | 18.27 | 17.13 | 17.91M |
| January 12, 2026 | 17.93 | 17.39 | 17.39 | 17.97 | 17.28 | 15.3M |
| January 09, 2026 | 18.6 | 17.51 | 17.51 | 18.63 | 17.22 | 26.22M |
| January 08, 2026 | 17.57 | 18.59 | 18.59 | 18.6 | 17.46 | 17.82M |
| January 07, 2026 | 17.19 | 17.57 | 17.57 | 17.64 | 16.99 | 10.49M |
| January 06, 2026 | 16.87 | 17.19 | 17.19 | 17.42 | 16.62 | 9.9M |
| January 05, 2026 | 16.4 | 16.84 | 16.84 | 16.84 | 16.12 | 7.18M |
| December 31, 2025 | 16 | 16.23 | 16.23 | 16.37 | 15.97 | 3.76M |
| December 30, 2025 | 16.02 | 16.05 | 16.05 | 16.21 | 15.95 | 2.87M |
| December 29, 2025 | 16.12 | 16.02 | 16.02 | 16.17 | 15.86 | 4.55M |
| December 26, 2025 | 16.28 | 16.13 | 16.13 | 16.32 | 16.04 | 3.82M |
| December 25, 2025 | 16.15 | 16.25 | 16.25 | 16.31 | 16.01 | 3.7M |
| December 24, 2025 | 15.84 | 16.12 | 16.12 | 16.12 | 15.75 | 4.05M |
| December 23, 2025 | 15.67 | 15.75 | 15.75 | 15.88 | 15.65 | 3.27M |
| December 22, 2025 | 15.64 | 15.7 | 15.7 | 16.05 | 15.58 | 3.67M |
| December 19, 2025 | 15.64 | 15.62 | 15.62 | 15.76 | 15.61 | 3M |
| December 18, 2025 | 15.65 | 15.64 | 15.64 | 15.78 | 15.45 | 3.13M |
| December 17, 2025 | 15.41 | 15.68 | 15.68 | 15.73 | 15.28 | 4.35M |
| December 16, 2025 | 15.67 | 15.48 | 15.48 | 15.88 | 15.39 | 5.4M |
| December 15, 2025 | 15.39 | 15.77 | 15.77 | 16.25 | 15.3 | 9.83M |
| December 12, 2025 | 15.35 | 15.41 | 15.41 | 15.53 | 15.23 | 3.48M |
| December 11, 2025 | 15.69 | 15.35 | 15.35 | 15.69 | 15.35 | 3.1M |
| December 10, 2025 | 15.63 | 15.69 | 15.69 | 15.76 | 15.4 | 3.55M |
| December 09, 2025 | 15.92 | 15.63 | 15.63 | 15.95 | 15.61 | 2.58M |
| December 08, 2025 | 15.76 | 15.92 | 15.92 | 15.98 | 15.74 | 3.63M |
| December 05, 2025 | 15.64 | 15.76 | 15.76 | 15.85 | 15.55 | 2.97M |
| December 04, 2025 | 16.08 | 15.75 | 15.75 | 16.08 | 15.51 | 3.31M |
| December 03, 2025 | 16 | 15.82 | 15.82 | 16.1 | 15.71 | 3.55M |
| December 02, 2025 | 16.23 | 16.01 | 16.01 | 16.23 | 15.96 | 3.29M |
| December 01, 2025 | 16.23 | 16.23 | 16.23 | 16.35 | 16.12 | 3.81M |
| November 28, 2025 | 16.08 | 16.18 | 16.18 | 16.18 | 15.87 | 2.59M |
| November 27, 2025 | 15.95 | 16.01 | 16.01 | 16.19 | 15.92 | 2.72M |
| November 26, 2025 | 15.99 | 15.96 | 15.96 | 16.16 | 15.91 | 2.73M |
| November 25, 2025 | 16.05 | 16.06 | 16.06 | 16.27 | 15.87 | 3.81M |
| November 24, 2025 | 15.58 | 15.74 | 15.74 | 15.84 | 15.42 | 5.06M |
| November 21, 2025 | 15.87 | 15.43 | 15.43 | 16.14 | 15.42 | 4.31M |
| November 20, 2025 | 16.35 | 16.12 | 16.12 | 16.39 | 16.08 | 3.17M |