19.11
+0.27(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.8 | 19.11 | 19.11 | 19.88 | 18.63 | 14.79M |
| February 12, 2026 | 18.36 | 18.84 | 18.84 | 18.93 | 18.3 | 11.06M |
| February 11, 2026 | 18.78 | 18.23 | 18.23 | 18.96 | 18.22 | 11.06M |
| February 10, 2026 | 19.35 | 18.85 | 18.85 | 19.35 | 18.77 | 10.11M |
| February 09, 2026 | 19.05 | 19.45 | 19.45 | 19.59 | 18.82 | 14.03M |
| February 06, 2026 | 18.82 | 18.7 | 18.7 | 19.29 | 18.69 | 9.08M |
| February 05, 2026 | 18.89 | 19.06 | 19.06 | 19.43 | 18.71 | 9.12M |
| February 04, 2026 | 18.88 | 19.23 | 19.23 | 19.8 | 18.58 | 12.47M |
| February 03, 2026 | 19.24 | 19.01 | 19.01 | 19.33 | 18.77 | 11.84M |
| February 02, 2026 | 19.8 | 18.8 | 18.8 | 19.81 | 18.77 | 19.96M |
| January 30, 2026 | 19.79 | 20.06 | 20.06 | 20.32 | 19.41 | 20.91M |
| January 29, 2026 | 19.34 | 20.15 | 20.15 | 20.85 | 19.08 | 32.16M |
| January 28, 2026 | 19.09 | 19.51 | 19.51 | 20.35 | 18.95 | 28.32M |
| January 27, 2026 | 18.28 | 19.2 | 19.2 | 19.31 | 17.75 | 21.23M |
| January 26, 2026 | 18.9 | 18.33 | 18.33 | 18.94 | 18.1 | 13.38M |
| January 23, 2026 | 19.27 | 18.85 | 18.85 | 19.45 | 18.8 | 18.68M |
| January 22, 2026 | 18.51 | 19.43 | 19.43 | 19.68 | 18.3 | 34.14M |
| January 21, 2026 | 17.58 | 18.19 | 18.19 | 18.2 | 17.45 | 11.6M |
| January 20, 2026 | 18.04 | 17.69 | 17.69 | 18.05 | 17.54 | 9.12M |
| January 19, 2026 | 18.18 | 18.04 | 18.04 | 18.27 | 17.95 | 13M |
| January 16, 2026 | 17.25 | 17.83 | 17.83 | 17.97 | 17.16 | 15.03M |
| January 15, 2026 | 17.11 | 17.19 | 17.19 | 17.25 | 16.87 | 7.29M |
| January 14, 2026 | 17.15 | 17.16 | 17.16 | 17.49 | 16.86 | 9.98M |
| January 13, 2026 | 17.71 | 17.08 | 17.08 | 17.78 | 17.03 | 11.12M |
| January 12, 2026 | 17.52 | 17.71 | 17.71 | 17.75 | 17.24 | 12.76M |
| January 09, 2026 | 17.6 | 17.53 | 17.53 | 17.74 | 17.32 | 11.34M |
| January 08, 2026 | 16.98 | 17.67 | 17.67 | 17.76 | 16.91 | 12.26M |
| January 07, 2026 | 17.59 | 17.06 | 17.06 | 17.7 | 17 | 8.91M |
| January 06, 2026 | 17.2 | 17.31 | 17.31 | 17.39 | 16.92 | 9.29M |
| January 05, 2026 | 16.7 | 17.11 | 17.11 | 17.3 | 16.7 | 8.76M |
| December 31, 2025 | 16.74 | 16.56 | 16.56 | 16.85 | 16.42 | 5.19M |
| December 30, 2025 | 16.6 | 16.77 | 16.77 | 17 | 16.57 | 6.23M |
| December 29, 2025 | 16.9 | 16.72 | 16.72 | 16.99 | 16.59 | 5.97M |
| December 26, 2025 | 17.1 | 16.96 | 16.96 | 17.35 | 16.88 | 7.7M |
| December 25, 2025 | 16.71 | 17.14 | 17.14 | 17.24 | 16.68 | 8.07M |
| December 24, 2025 | 16.43 | 16.76 | 16.76 | 16.84 | 16.4 | 6.88M |
| December 23, 2025 | 16.69 | 16.44 | 16.44 | 16.82 | 16.33 | 8.02M |
| December 22, 2025 | 16.47 | 16.84 | 16.84 | 17.2 | 16.41 | 10.37M |
| December 19, 2025 | 16.78 | 16.47 | 16.47 | 16.96 | 16.46 | 7.33M |
| December 18, 2025 | 16.55 | 16.71 | 16.71 | 16.96 | 16.4 | 6.56M |
| December 17, 2025 | 16.62 | 16.72 | 16.72 | 16.79 | 15.99 | 8.18M |
| December 16, 2025 | 17.1 | 16.62 | 16.62 | 17.1 | 16.52 | 6.35M |
| December 15, 2025 | 17.17 | 16.95 | 16.95 | 17.3 | 16.93 | 7.78M |
| December 12, 2025 | 17.59 | 17.3 | 17.3 | 17.78 | 17.22 | 8.22M |
| December 11, 2025 | 18.46 | 17.6 | 17.6 | 18.57 | 17.55 | 11.18M |
| December 10, 2025 | 18.71 | 18.41 | 18.41 | 18.95 | 18.22 | 11.13M |
| December 09, 2025 | 18.98 | 18.66 | 18.66 | 19.06 | 18.56 | 14.21M |
| December 08, 2025 | 18.25 | 19.15 | 19.15 | 19.61 | 18.15 | 25.15M |
| December 05, 2025 | 18.02 | 18.28 | 18.28 | 18.55 | 17.46 | 16.06M |
| December 04, 2025 | 17.63 | 18.25 | 18.25 | 19.25 | 17.63 | 23.69M |
| December 03, 2025 | 18.25 | 17.61 | 17.61 | 18.35 | 17.46 | 9.15M |
| December 02, 2025 | 18.25 | 18.39 | 18.39 | 18.49 | 18.13 | 6.36M |
| December 01, 2025 | 18.63 | 18.36 | 18.36 | 18.77 | 18.28 | 9.91M |
| November 28, 2025 | 17.63 | 18.4 | 18.4 | 18.45 | 17.44 | 12.8M |
| November 27, 2025 | 16.91 | 17.76 | 17.76 | 18.23 | 16.91 | 14.56M |
| November 26, 2025 | 16.83 | 16.94 | 16.94 | 17.36 | 16.7 | 9.27M |
| November 25, 2025 | 16.9 | 16.94 | 16.94 | 17.36 | 16.78 | 8.2M |
| November 24, 2025 | 16.69 | 16.74 | 16.74 | 16.96 | 16.48 | 9.27M |
| November 21, 2025 | 17.41 | 16.41 | 16.41 | 17.76 | 16.36 | 16.67M |
| November 20, 2025 | 18.5 | 17.81 | 17.81 | 19.05 | 17.78 | 14.4M |