15.34
-0.01(-0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.27 | 15.34 | 15.34 | 15.57 | 15.25 | 3.11M |
| February 12, 2026 | 15.64 | 15.35 | 15.35 | 15.64 | 15.27 | 4.6M |
| February 11, 2026 | 15.55 | 15.52 | 15.52 | 15.7 | 15.44 | 6.65M |
| February 10, 2026 | 15.4 | 15.55 | 15.55 | 15.8 | 15.36 | 7.36M |
| February 09, 2026 | 15.19 | 15.38 | 15.38 | 15.44 | 14.91 | 5.26M |
| February 06, 2026 | 14.74 | 15.02 | 15.02 | 15.26 | 14.64 | 5.17M |
| February 05, 2026 | 14.8 | 14.86 | 14.86 | 15.05 | 14.68 | 3.84M |
| February 04, 2026 | 14.79 | 14.84 | 14.84 | 15.04 | 14.66 | 3.89M |
| February 03, 2026 | 14.63 | 14.82 | 14.82 | 14.92 | 14.49 | 3.49M |
| February 02, 2026 | 14.46 | 14.48 | 14.48 | 14.92 | 14.45 | 4.3M |
| January 30, 2026 | 14.4 | 14.6 | 14.6 | 14.69 | 14.25 | 4.45M |
| January 29, 2026 | 14.61 | 14.45 | 14.45 | 14.96 | 14.39 | 5.06M |
| January 28, 2026 | 14.98 | 14.69 | 14.69 | 15.2 | 14.66 | 3.74M |
| January 27, 2026 | 14.98 | 14.94 | 14.94 | 15.05 | 14.42 | 5.34M |
| January 26, 2026 | 15.45 | 14.99 | 14.99 | 15.52 | 14.76 | 7.17M |
| January 23, 2026 | 15.27 | 15.53 | 15.53 | 15.59 | 15.2 | 4.3M |
| January 22, 2026 | 15.34 | 15.3 | 15.3 | 15.34 | 15.1 | 3.95M |
| January 21, 2026 | 15.16 | 15.19 | 15.19 | 15.24 | 15.03 | 3.6M |
| January 20, 2026 | 15.43 | 15.25 | 15.25 | 15.54 | 15.08 | 4.98M |
| January 19, 2026 | 15.51 | 15.43 | 15.43 | 15.63 | 15.37 | 4.44M |
| January 16, 2026 | 15.4 | 15.58 | 15.58 | 15.61 | 15.1 | 5.71M |
| January 15, 2026 | 15.44 | 15.35 | 15.35 | 15.53 | 15.18 | 5.95M |
| January 14, 2026 | 15.39 | 15.58 | 15.58 | 15.89 | 15.33 | 9.13M |
| January 13, 2026 | 15.84 | 15.44 | 15.44 | 15.84 | 15.31 | 7.86M |
| January 12, 2026 | 15.42 | 15.89 | 15.89 | 15.97 | 15.36 | 8.6M |
| January 09, 2026 | 15.33 | 15.42 | 15.42 | 15.48 | 15.21 | 6.02M |
| January 08, 2026 | 15.08 | 15.34 | 15.34 | 15.37 | 15.02 | 6.31M |
| January 07, 2026 | 15.25 | 15.08 | 15.08 | 15.25 | 14.94 | 5.71M |
| January 06, 2026 | 14.96 | 15.22 | 15.22 | 15.45 | 14.87 | 10.45M |
| January 05, 2026 | 14.94 | 14.95 | 14.95 | 14.98 | 14.78 | 4.37M |
| December 31, 2025 | 14.62 | 14.89 | 14.89 | 15.05 | 14.61 | 4.99M |
| December 30, 2025 | 14.8 | 14.6 | 14.6 | 14.97 | 14.57 | 4.28M |
| December 29, 2025 | 14.91 | 14.91 | 14.91 | 14.97 | 14.72 | 3.66M |
| December 26, 2025 | 15.09 | 14.99 | 14.99 | 15.15 | 14.8 | 4.89M |
| December 25, 2025 | 14.96 | 15.15 | 15.15 | 15.18 | 14.86 | 5.75M |
| December 24, 2025 | 14.67 | 15.04 | 15.04 | 15.09 | 14.6 | 7.21M |
| December 23, 2025 | 14.95 | 14.76 | 14.76 | 15.38 | 14.55 | 8.07M |
| December 22, 2025 | 14.78 | 14.87 | 14.87 | 15.06 | 14.73 | 5.37M |
| December 19, 2025 | 14.88 | 14.8 | 14.8 | 14.96 | 14.56 | 5.68M |
| December 18, 2025 | 14.7 | 14.91 | 14.91 | 15.03 | 14.61 | 4.74M |
| December 17, 2025 | 14.77 | 14.77 | 14.77 | 14.85 | 14.39 | 6.23M |
| December 16, 2025 | 14.29 | 14.75 | 14.75 | 14.99 | 14.24 | 9.02M |
| December 15, 2025 | 14.37 | 14.38 | 14.38 | 14.56 | 14.03 | 4.54M |
| December 12, 2025 | 14.6 | 14.4 | 14.4 | 14.82 | 14.33 | 4.73M |
| December 11, 2025 | 15.05 | 14.65 | 14.65 | 15.05 | 14.64 | 4.98M |
| December 10, 2025 | 14.78 | 14.99 | 14.99 | 15.09 | 14.62 | 7.71M |
| December 09, 2025 | 14.58 | 14.8 | 14.8 | 15.38 | 14.5 | 8.76M |
| December 08, 2025 | 14.36 | 14.58 | 14.58 | 14.68 | 14.33 | 3.94M |
| December 05, 2025 | 14.04 | 14.35 | 14.35 | 14.36 | 13.85 | 3.24M |
| December 04, 2025 | 14.2 | 14 | 14 | 14.46 | 13.94 | 3.34M |
| December 03, 2025 | 14.69 | 14.4 | 14.4 | 14.69 | 14.36 | 3.01M |
| December 02, 2025 | 14.57 | 14.64 | 14.64 | 14.72 | 14.42 | 3.9M |
| December 01, 2025 | 14.37 | 14.64 | 14.64 | 14.73 | 14.33 | 4.41M |
| November 28, 2025 | 14.2 | 14.37 | 14.37 | 14.37 | 14.1 | 2.47M |
| November 27, 2025 | 14.1 | 14.2 | 14.2 | 14.29 | 14.03 | 2.84M |
| November 26, 2025 | 14.27 | 14.1 | 14.1 | 14.41 | 14.02 | 2.8M |
| November 25, 2025 | 14.01 | 14.3 | 14.3 | 14.51 | 14.01 | 3.39M |
| November 24, 2025 | 13.74 | 14.03 | 14.03 | 14.11 | 13.71 | 3.58M |
| November 21, 2025 | 14.12 | 13.6 | 13.6 | 14.4 | 13.5 | 4.51M |
| November 20, 2025 | 14.29 | 14.24 | 14.24 | 14.35 | 13.93 | 3.62M |