14.36
-0.08(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.36 | 14.36 | 14.36 | 14.5 | 14.36 | 957,900 |
| February 12, 2026 | 14.5 | 14.44 | 14.44 | 14.56 | 14.35 | 1.57M |
| February 11, 2026 | 14.73 | 14.46 | 14.46 | 14.76 | 14.41 | 2.21M |
| February 10, 2026 | 14.95 | 14.64 | 14.64 | 14.95 | 14.56 | 2.24M |
| February 09, 2026 | 14.42 | 14.84 | 14.84 | 14.93 | 14.42 | 3.9M |
| February 06, 2026 | 14.16 | 14.31 | 14.31 | 14.48 | 14.08 | 2.87M |
| February 05, 2026 | 14.24 | 14.3 | 14.3 | 14.47 | 14.11 | 3.15M |
| February 04, 2026 | 14.52 | 14.46 | 14.46 | 14.69 | 14.43 | 2.28M |
| February 03, 2026 | 14.5 | 14.52 | 14.52 | 14.59 | 14.39 | 1.97M |
| February 02, 2026 | 14.6 | 14.47 | 14.47 | 14.76 | 14.41 | 1.88M |
| January 30, 2026 | 14.61 | 14.53 | 14.53 | 14.67 | 14.3 | 2.34M |
| January 29, 2026 | 14.33 | 14.61 | 14.61 | 15.09 | 14.27 | 5.29M |
| January 28, 2026 | 14.8 | 14.43 | 14.43 | 14.84 | 14.3 | 4.85M |
| January 27, 2026 | 15.25 | 14.88 | 14.88 | 15.49 | 14.73 | 3.81M |
| January 26, 2026 | 15.48 | 15.26 | 15.26 | 15.48 | 14.98 | 2.64M |
| January 23, 2026 | 15.7 | 15.6 | 15.6 | 15.98 | 15.59 | 2.06M |
| January 22, 2026 | 15.45 | 15.8 | 15.8 | 15.84 | 15.41 | 2.09M |
| January 21, 2026 | 15.51 | 15.41 | 15.41 | 15.72 | 15.35 | 2.12M |
| January 20, 2026 | 15.64 | 15.51 | 15.51 | 16.1 | 15.46 | 3.83M |
| January 19, 2026 | 16 | 15.5 | 15.5 | 16 | 15.35 | 4.1M |
| January 16, 2026 | 14.96 | 16.02 | 16.02 | 16.1 | 14.71 | 6.02M |
| January 15, 2026 | 14.99 | 14.93 | 14.93 | 15.19 | 14.87 | 1.66M |
| January 14, 2026 | 14.98 | 15.04 | 15.04 | 15.15 | 14.61 | 4.1M |
| January 13, 2026 | 15.55 | 14.97 | 14.97 | 15.58 | 14.87 | 2.99M |
| January 12, 2026 | 15.64 | 15.38 | 15.38 | 15.65 | 15.33 | 3.48M |
| January 09, 2026 | 15.2 | 15.58 | 15.58 | 15.77 | 15.15 | 2.91M |
| January 08, 2026 | 15.17 | 15.39 | 15.39 | 15.6 | 14.75 | 4.74M |
| January 07, 2026 | 14.3 | 15.1 | 15.1 | 15.3 | 14.29 | 5.05M |
| January 06, 2026 | 14.45 | 14.4 | 14.4 | 14.6 | 14.22 | 2.9M |
| January 05, 2026 | 14.48 | 14.39 | 14.39 | 14.82 | 14.34 | 3.89M |
| December 31, 2025 | 14.6 | 14.66 | 14.66 | 14.93 | 14.48 | 4M |
| December 30, 2025 | 14.9 | 14.75 | 14.75 | 15.28 | 14.46 | 7.12M |
| December 29, 2025 | 15.2 | 15.35 | 15.35 | 16.38 | 15 | 8.46M |
| December 26, 2025 | 15.14 | 14.82 | 14.82 | 15.5 | 14.77 | 6.26M |
| December 25, 2025 | 14.8 | 15.26 | 15.26 | 15.26 | 14.5 | 6.83M |
| December 24, 2025 | 13.93 | 14.6 | 14.6 | 14.85 | 13.72 | 7.48M |
| December 23, 2025 | 14 | 13.8 | 13.8 | 14.12 | 13.76 | 2.48M |
| December 22, 2025 | 13.73 | 14.01 | 14.01 | 14.1 | 13.48 | 4.06M |
| December 19, 2025 | 13.17 | 13.65 | 13.65 | 13.73 | 13.17 | 2.97M |
| December 18, 2025 | 13.19 | 13.34 | 13.34 | 13.69 | 13.06 | 2.27M |
| December 17, 2025 | 13.23 | 13.19 | 13.19 | 13.35 | 12.95 | 2.68M |
| December 16, 2025 | 13.17 | 13.32 | 13.32 | 13.48 | 13.13 | 2.52M |
| December 15, 2025 | 13.41 | 13.27 | 13.27 | 13.47 | 13.1 | 3.1M |
| December 12, 2025 | 13.97 | 13.51 | 13.51 | 14 | 13.22 | 6.88M |
| December 11, 2025 | 13.83 | 14.05 | 14.05 | 14.26 | 13.83 | 3.47M |
| December 10, 2025 | 13.81 | 13.96 | 13.96 | 14.28 | 13.81 | 3.24M |
| December 09, 2025 | 14.25 | 13.9 | 13.9 | 14.71 | 13.9 | 4.78M |
| December 08, 2025 | 13.62 | 14.32 | 14.32 | 14.48 | 13.61 | 6.22M |
| December 05, 2025 | 13.71 | 13.72 | 13.72 | 13.79 | 13.43 | 4.18M |
| December 04, 2025 | 12.61 | 13.71 | 13.71 | 14.64 | 12.61 | 8.49M |
| December 03, 2025 | 13.95 | 14.61 | 14.61 | 14.76 | 13.87 | 9.91M |
| December 02, 2025 | 13.82 | 13.96 | 13.96 | 15.76 | 13.75 | 18.12M |
| December 01, 2025 | 12.72 | 13.63 | 13.63 | 13.75 | 12.68 | 8.08M |
| November 28, 2025 | 12.61 | 12.72 | 12.72 | 12.83 | 12.5 | 3.07M |
| November 27, 2025 | 12.84 | 12.69 | 12.69 | 12.95 | 12.63 | 4.18M |
| November 26, 2025 | 11.94 | 12.84 | 12.84 | 13.09 | 11.94 | 8.52M |
| November 25, 2025 | 11.61 | 11.9 | 11.9 | 11.91 | 11.61 | 2.22M |
| November 24, 2025 | 11.65 | 11.59 | 11.59 | 11.71 | 11.19 | 3.61M |
| November 21, 2025 | 11.95 | 11.61 | 11.61 | 11.95 | 11.59 | 2.95M |
| November 20, 2025 | 12.1 | 11.9 | 11.9 | 12.1 | 11.8 | 3.23M |