14.85
+0.15(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.88 | 14.85 | 14.85 | 15.24 | 14.71 | 8.88M |
| February 12, 2026 | 15.11 | 14.7 | 14.7 | 15.2 | 14.68 | 10.61M |
| February 11, 2026 | 15.07 | 15.12 | 15.12 | 15.39 | 15.02 | 6.67M |
| February 10, 2026 | 15.43 | 15.17 | 15.17 | 15.45 | 15.15 | 6.76M |
| February 09, 2026 | 15.5 | 15.42 | 15.42 | 15.66 | 15.25 | 9.35M |
| February 06, 2026 | 14.81 | 15.4 | 15.4 | 15.6 | 14.77 | 12.51M |
| February 05, 2026 | 15.16 | 15 | 15 | 15.5 | 14.93 | 12.06M |
| February 04, 2026 | 15.18 | 15.57 | 15.57 | 16.39 | 15.15 | 21.3M |
| February 03, 2026 | 14.87 | 15.16 | 15.16 | 15.22 | 14.8 | 9.47M |
| February 02, 2026 | 14.9 | 14.7 | 14.7 | 15.14 | 14.68 | 7.18M |
| January 30, 2026 | 15.1 | 15.05 | 15.05 | 15.19 | 14.71 | 9.78M |
| January 29, 2026 | 15.18 | 15.01 | 15.01 | 15.49 | 14.91 | 11.24M |
| January 28, 2026 | 15.79 | 15.33 | 15.33 | 15.82 | 15.23 | 12.26M |
| January 27, 2026 | 16.3 | 15.81 | 15.81 | 16.3 | 14.89 | 18.21M |
| January 26, 2026 | 16.65 | 16.29 | 16.29 | 17.29 | 16.17 | 17.81M |
| January 23, 2026 | 15.96 | 16.79 | 16.79 | 16.84 | 15.86 | 21.22M |
| January 22, 2026 | 15.88 | 15.96 | 15.96 | 16.11 | 15.6 | 11.45M |
| January 21, 2026 | 16.31 | 15.87 | 15.87 | 16.34 | 15.7 | 15.61M |
| January 20, 2026 | 17.23 | 16.3 | 16.3 | 17.24 | 16.05 | 24.62M |
| January 19, 2026 | 16.9 | 17.24 | 17.24 | 17.8 | 16.65 | 20.32M |
| January 16, 2026 | 18.15 | 17.36 | 17.36 | 18.75 | 17.31 | 35.83M |
| January 15, 2026 | 17.94 | 18.02 | 18.02 | 19.1 | 17.56 | 42.36M |
| January 14, 2026 | 17.3 | 18.04 | 18.04 | 18.66 | 17.2 | 35.04M |
| January 13, 2026 | 18.41 | 17.24 | 17.24 | 18.67 | 17.2 | 31.13M |
| January 12, 2026 | 17.25 | 18.6 | 18.6 | 18.78 | 17.25 | 40.96M |
| January 09, 2026 | 17.3 | 17.06 | 17.06 | 17.48 | 16.94 | 25.24M |
| January 08, 2026 | 17.73 | 17.65 | 17.65 | 18.68 | 17.51 | 30.16M |
| January 07, 2026 | 18.53 | 17.71 | 17.71 | 18.75 | 17.67 | 36.04M |
| January 06, 2026 | 17.41 | 18.52 | 18.52 | 19.49 | 17.41 | 55.28M |
| January 05, 2026 | 16.01 | 17.05 | 17.05 | 17.86 | 16.01 | 40.04M |
| December 31, 2025 | 16.57 | 15.97 | 15.97 | 16.77 | 15.92 | 21.31M |
| December 30, 2025 | 17 | 16.55 | 16.55 | 17.05 | 16.03 | 30.22M |
| December 29, 2025 | 17.65 | 17.31 | 17.31 | 17.88 | 16.73 | 35.15M |
| December 26, 2025 | 17 | 18.26 | 18.26 | 19.26 | 16.88 | 56.4M |
| December 25, 2025 | 17 | 16.74 | 16.74 | 17.05 | 16.39 | 26.62M |
| December 24, 2025 | 17.34 | 17.15 | 17.15 | 18.11 | 17 | 33.34M |
| December 23, 2025 | 16.94 | 17.42 | 17.42 | 17.74 | 16.31 | 37.33M |
| December 22, 2025 | 16.75 | 17.03 | 17.03 | 17.5 | 16.64 | 25.5M |
| December 19, 2025 | 16.5 | 16.68 | 16.68 | 17.01 | 16.26 | 21.89M |
| December 18, 2025 | 17.11 | 16.57 | 16.57 | 17.27 | 16.51 | 26.92M |
| December 17, 2025 | 17.39 | 17.53 | 17.53 | 17.97 | 16.8 | 31.65M |
| December 16, 2025 | 17.86 | 17.12 | 17.12 | 17.97 | 16.8 | 26.14M |
| December 15, 2025 | 18.36 | 18.04 | 18.04 | 18.68 | 17.75 | 28.99M |
| December 12, 2025 | 18.51 | 18.43 | 18.43 | 19.62 | 18.33 | 38.91M |
| December 11, 2025 | 19.7 | 18.4 | 18.4 | 19.78 | 18.17 | 44.01M |
| December 10, 2025 | 20.29 | 20.12 | 20.12 | 21.09 | 19.97 | 33.77M |
| December 09, 2025 | 20.91 | 20.27 | 20.27 | 21.75 | 20.11 | 40.32M |
| December 08, 2025 | 22 | 21.4 | 21.4 | 22.18 | 20.92 | 47.86M |
| December 05, 2025 | 21.32 | 22.59 | 22.59 | 23 | 20.92 | 51.08M |
| December 04, 2025 | 19.64 | 22.01 | 22.01 | 23.99 | 19.64 | 53.71M |
| December 03, 2025 | 23.89 | 23.27 | 23.27 | 25.7 | 22.5 | 73.02M |
| December 02, 2025 | 20.51 | 24.08 | 24.08 | 25.13 | 20.01 | 78.63M |
| December 01, 2025 | 20.79 | 21.6 | 21.6 | 23.5 | 20.79 | 69.14M |
| November 28, 2025 | 19.64 | 20.3 | 20.3 | 21.48 | 19.01 | 67.1M |
| November 27, 2025 | 19.64 | 19.89 | 19.89 | 21.65 | 18.6 | 72.23M |
| November 26, 2025 | 20.01 | 18.99 | 18.99 | 20.15 | 18.18 | 70.7M |
| November 25, 2025 | 15.63 | 18.66 | 18.66 | 18.66 | 15.14 | 54.13M |
| November 24, 2025 | 17.81 | 15.55 | 15.55 | 18.06 | 15.26 | 52.07M |
| November 21, 2025 | 17.9 | 19.06 | 19.06 | 19.87 | 17.01 | 59.85M |
| November 20, 2025 | 17.8 | 18.4 | 18.4 | 19.58 | 17.56 | 55.03M |