14.55
+0.28(+1.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.23 | 14.55 | 14.55 | 14.87 | 14.23 | 8.87M |
| February 12, 2026 | 14.42 | 14.27 | 14.27 | 14.6 | 14.2 | 5M |
| February 11, 2026 | 14.48 | 14.44 | 14.44 | 14.7 | 14.42 | 5.01M |
| February 10, 2026 | 14.38 | 14.59 | 14.59 | 14.76 | 14.3 | 7.09M |
| February 09, 2026 | 14.2 | 14.39 | 14.39 | 14.39 | 14.16 | 4.27M |
| February 06, 2026 | 14.11 | 14.09 | 14.09 | 14.25 | 13.92 | 4.75M |
| February 05, 2026 | 14.4 | 14.18 | 14.18 | 14.49 | 14.16 | 4.44M |
| February 04, 2026 | 14.23 | 14.41 | 14.41 | 14.77 | 14.23 | 7.45M |
| February 03, 2026 | 13.83 | 14.38 | 14.38 | 14.48 | 13.72 | 8.73M |
| February 02, 2026 | 13.92 | 13.69 | 13.69 | 14.06 | 13.68 | 4.17M |
| January 30, 2026 | 14.02 | 13.89 | 13.89 | 14.16 | 13.8 | 6.02M |
| January 29, 2026 | 14.3 | 14.11 | 14.11 | 14.37 | 14.03 | 4.86M |
| January 28, 2026 | 14.36 | 14.35 | 14.35 | 14.67 | 14.25 | 4.81M |
| January 27, 2026 | 14.48 | 14.44 | 14.44 | 14.54 | 14.02 | 6.36M |
| January 26, 2026 | 14.97 | 14.55 | 14.55 | 15 | 14.4 | 7.69M |
| January 23, 2026 | 14.95 | 15 | 15 | 15.01 | 14.77 | 8.15M |
| January 22, 2026 | 14.61 | 15.01 | 15.01 | 15.18 | 14.6 | 8.51M |
| January 21, 2026 | 14.49 | 14.65 | 14.65 | 14.78 | 14.45 | 4.65M |
| January 20, 2026 | 14.95 | 14.59 | 14.59 | 14.95 | 14.5 | 7.13M |
| January 19, 2026 | 14.8 | 14.95 | 14.95 | 15.02 | 14.65 | 5.64M |
| January 16, 2026 | 15.21 | 14.85 | 14.85 | 15.28 | 14.68 | 10.17M |
| January 15, 2026 | 15.35 | 15.14 | 15.14 | 15.39 | 15.04 | 7.7M |
| January 14, 2026 | 15.37 | 15.45 | 15.45 | 15.88 | 15.2 | 13.01M |
| January 13, 2026 | 16.31 | 15.38 | 15.38 | 16.35 | 15.34 | 18M |
| January 12, 2026 | 16.12 | 16.39 | 16.39 | 16.48 | 15.97 | 21.13M |
| January 09, 2026 | 16.16 | 15.8 | 15.8 | 16.16 | 15.72 | 19.77M |
| January 08, 2026 | 14.73 | 15.92 | 15.92 | 16.28 | 14.7 | 25.44M |
| January 07, 2026 | 15.07 | 14.86 | 14.86 | 15.1 | 14.79 | 8.27M |
| January 06, 2026 | 15 | 15.14 | 15.14 | 15.18 | 14.86 | 8.81M |
| January 05, 2026 | 14.99 | 15.12 | 15.12 | 15.44 | 14.8 | 12.66M |
| December 31, 2025 | 14.76 | 14.9 | 14.9 | 14.96 | 14.52 | 7.63M |
| December 30, 2025 | 14.85 | 14.78 | 14.78 | 15.03 | 14.63 | 7.26M |
| December 29, 2025 | 15 | 14.89 | 14.89 | 15.07 | 14.8 | 5.36M |
| December 26, 2025 | 14.93 | 14.89 | 14.89 | 14.95 | 14.66 | 6.57M |
| December 25, 2025 | 14.84 | 14.92 | 14.92 | 14.93 | 14.65 | 6.64M |
| December 24, 2025 | 14.35 | 14.72 | 14.72 | 14.8 | 14.29 | 6.4M |
| December 23, 2025 | 14.65 | 14.33 | 14.33 | 14.67 | 14.3 | 4.1M |
| December 22, 2025 | 14.56 | 14.54 | 14.54 | 14.73 | 14.48 | 4.38M |
| December 19, 2025 | 14.34 | 14.52 | 14.52 | 14.65 | 14.28 | 4.67M |
| December 18, 2025 | 14.35 | 14.4 | 14.4 | 14.66 | 14.19 | 6.45M |
| December 17, 2025 | 14.5 | 14.35 | 14.35 | 14.55 | 13.89 | 8.18M |
| December 16, 2025 | 15.07 | 14.5 | 14.5 | 15.08 | 14.46 | 7.67M |
| December 15, 2025 | 15.38 | 15.08 | 15.08 | 15.46 | 15.08 | 6.17M |
| December 12, 2025 | 15.28 | 15.38 | 15.38 | 15.83 | 15.25 | 7.26M |
| December 11, 2025 | 15.72 | 15.3 | 15.3 | 15.89 | 15.3 | 8.52M |
| December 10, 2025 | 15.68 | 15.73 | 15.73 | 16.03 | 15.61 | 6.66M |
| December 09, 2025 | 15.96 | 15.8 | 15.8 | 16.4 | 15.8 | 10.36M |
| December 08, 2025 | 15.56 | 16.12 | 16.12 | 16.39 | 15.56 | 9.44M |
| December 05, 2025 | 15.56 | 15.95 | 15.95 | 15.99 | 15.38 | 9.84M |
| December 04, 2025 | 16.68 | 15.55 | 15.55 | 16.68 | 15.52 | 12.09M |
| December 03, 2025 | 16.45 | 16.04 | 16.04 | 16.47 | 15.7 | 17.26M |
| December 02, 2025 | 16.29 | 16.68 | 16.68 | 16.95 | 16.17 | 18.96M |
| December 01, 2025 | 16.45 | 16.41 | 16.41 | 16.86 | 16.36 | 11.96M |
| November 28, 2025 | 16.68 | 16.5 | 16.5 | 16.84 | 16.35 | 15.55M |
| November 27, 2025 | 16.8 | 16.44 | 16.44 | 16.94 | 16.42 | 14.7M |
| November 26, 2025 | 17.64 | 16.8 | 16.8 | 17.64 | 16.77 | 24.54M |
| November 25, 2025 | 17.8 | 17.92 | 17.92 | 18.22 | 17.45 | 34.87M |
| November 24, 2025 | 17.35 | 18.69 | 18.69 | 18.8 | 17.35 | 48.1M |
| November 21, 2025 | 16.02 | 17.34 | 17.34 | 18.08 | 15.8 | 43.05M |
| November 20, 2025 | 16.6 | 16.49 | 16.49 | 17.24 | 16.4 | 25.12M |