19.00
-0.48(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.41 | 19 | 19 | 19.65 | 18.98 | 22.96M |
| February 12, 2026 | 20.01 | 19.48 | 19.48 | 20.2 | 19.05 | 33.94M |
| February 11, 2026 | 19.16 | 19.77 | 19.77 | 20.45 | 19.08 | 36.81M |
| February 10, 2026 | 19.18 | 19.23 | 19.23 | 19.5 | 19 | 17.17M |
| February 09, 2026 | 18.59 | 19.25 | 19.25 | 19.51 | 18.25 | 30.19M |
| February 06, 2026 | 18.41 | 18.25 | 18.25 | 18.68 | 18.22 | 16.7M |
| February 05, 2026 | 19.1 | 18.62 | 18.62 | 19.26 | 18.59 | 16.62M |
| February 04, 2026 | 19.27 | 19.3 | 19.3 | 19.83 | 19.11 | 23.77M |
| February 03, 2026 | 19.12 | 19.26 | 19.26 | 19.28 | 18.75 | 20.36M |
| February 02, 2026 | 19.41 | 19.12 | 19.12 | 19.75 | 19.05 | 31.21M |
| January 30, 2026 | 18.4 | 19.4 | 19.4 | 19.77 | 17.82 | 48.55M |
| January 29, 2026 | 18.51 | 18.5 | 18.5 | 18.92 | 18.33 | 14.13M |
| January 28, 2026 | 18.88 | 18.59 | 18.59 | 18.98 | 18.56 | 11.8M |
| January 27, 2026 | 18.73 | 18.98 | 18.98 | 19.07 | 18.45 | 17.11M |
| January 26, 2026 | 19.21 | 18.81 | 18.81 | 19.26 | 18.55 | 23.12M |
| January 23, 2026 | 18.7 | 19.21 | 19.21 | 19.88 | 18.6 | 35.53M |
| January 22, 2026 | 18.25 | 18.7 | 18.7 | 18.79 | 18.11 | 18.97M |
| January 21, 2026 | 18.5 | 18.4 | 18.4 | 18.78 | 18.33 | 22.39M |
| January 20, 2026 | 18.6 | 18.77 | 18.77 | 19.2 | 18.55 | 39.5M |
| January 19, 2026 | 18.17 | 18.57 | 18.57 | 19.03 | 17.87 | 47.77M |
| January 16, 2026 | 19.53 | 18.21 | 18.21 | 19.53 | 18.18 | 65.2M |
| January 15, 2026 | 17.64 | 17.75 | 17.75 | 17.93 | 17.55 | 14.39M |
| January 14, 2026 | 17.49 | 17.79 | 17.79 | 18.35 | 17.49 | 29.36M |
| January 13, 2026 | 17.9 | 17.47 | 17.47 | 18 | 17.37 | 19.36M |
| January 12, 2026 | 16.95 | 17.9 | 17.9 | 18.1 | 16.95 | 31.76M |
| January 09, 2026 | 16.89 | 16.97 | 16.97 | 17.04 | 16.8 | 11.36M |
| January 08, 2026 | 16.72 | 16.89 | 16.89 | 17.03 | 16.66 | 12.07M |
| January 07, 2026 | 16.64 | 16.71 | 16.71 | 16.76 | 16.51 | 11.82M |
| January 06, 2026 | 16.45 | 16.63 | 16.63 | 16.65 | 16.41 | 12.09M |
| January 05, 2026 | 16.16 | 16.45 | 16.45 | 16.45 | 16.14 | 9.79M |
| December 31, 2025 | 16.06 | 16.14 | 16.14 | 16.27 | 16.04 | 6.91M |
| December 30, 2025 | 16.09 | 16.06 | 16.06 | 16.2 | 16.01 | 6.37M |
| December 29, 2025 | 16.34 | 16.08 | 16.08 | 16.34 | 16.07 | 8.02M |
| December 26, 2025 | 16.28 | 16.34 | 16.34 | 16.39 | 16.18 | 7.14M |
| December 25, 2025 | 16.18 | 16.22 | 16.22 | 16.26 | 16.11 | 4.53M |
| December 24, 2025 | 15.94 | 16.17 | 16.17 | 16.2 | 15.92 | 6.86M |
| December 23, 2025 | 16.05 | 15.94 | 15.94 | 16.1 | 15.86 | 7.29M |
| December 22, 2025 | 16.26 | 16.05 | 16.05 | 16.34 | 15.8 | 9.26M |
| December 19, 2025 | 16.09 | 16.25 | 16.25 | 16.3 | 16.08 | 5.35M |
| December 18, 2025 | 15.98 | 16.05 | 16.05 | 16.13 | 15.92 | 4.1M |
| December 17, 2025 | 16.01 | 16.08 | 16.08 | 16.16 | 15.78 | 6.84M |
| December 16, 2025 | 16.2 | 16.01 | 16.01 | 16.26 | 15.86 | 7.9M |
| December 15, 2025 | 16.44 | 16.19 | 16.19 | 16.44 | 16.17 | 7.35M |
| December 12, 2025 | 16.21 | 16.42 | 16.42 | 16.45 | 16.21 | 10.62M |
| December 11, 2025 | 16.33 | 16.21 | 16.21 | 16.46 | 16.14 | 5.52M |
| December 10, 2025 | 16.2 | 16.35 | 16.35 | 16.37 | 16.11 | 4.36M |
| December 09, 2025 | 16.48 | 16.25 | 16.25 | 16.52 | 16.23 | 5.85M |
| December 08, 2025 | 16.55 | 16.48 | 16.48 | 16.56 | 16.44 | 5.68M |
| December 05, 2025 | 16.19 | 16.5 | 16.5 | 16.5 | 16.11 | 6.29M |
| December 04, 2025 | 16.37 | 16.19 | 16.19 | 16.41 | 16.16 | 5.46M |
| December 03, 2025 | 16.34 | 16.37 | 16.37 | 16.4 | 16.1 | 8.67M |
| December 02, 2025 | 16.7 | 16.34 | 16.34 | 16.71 | 16.3 | 11.93M |
| December 01, 2025 | 16.65 | 16.73 | 16.73 | 16.76 | 16.54 | 8.84M |
| November 28, 2025 | 16.59 | 16.65 | 16.65 | 16.67 | 16.55 | 6.3M |
| November 27, 2025 | 16.69 | 16.63 | 16.63 | 16.78 | 16.56 | 7.09M |
| November 26, 2025 | 16.85 | 16.69 | 16.69 | 16.92 | 16.65 | 9.78M |
| November 25, 2025 | 16.9 | 16.85 | 16.85 | 16.99 | 16.83 | 7.65M |
| November 24, 2025 | 16.7 | 16.86 | 16.86 | 16.93 | 16.59 | 6.9M |
| November 21, 2025 | 17.07 | 16.61 | 16.61 | 17.17 | 16.58 | 15.84M |
| November 20, 2025 | 17.44 | 17.2 | 17.2 | 17.51 | 17.13 | 10.12M |