15.85
+0.35(+2.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.5 | 15.85 | 15.85 | 16 | 15.47 | 8.93M |
| February 12, 2026 | 15.38 | 15.5 | 15.5 | 15.63 | 15.35 | 4.35M |
| February 11, 2026 | 15.51 | 15.54 | 15.54 | 15.66 | 15.5 | 4.09M |
| February 10, 2026 | 15.4 | 15.64 | 15.64 | 15.75 | 15.4 | 5.38M |
| February 09, 2026 | 15.25 | 15.57 | 15.57 | 15.65 | 15.16 | 8.28M |
| February 06, 2026 | 14.93 | 15.17 | 15.17 | 15.35 | 14.86 | 6.13M |
| February 05, 2026 | 15.2 | 15 | 15 | 15.27 | 14.91 | 8.19M |
| February 04, 2026 | 15.45 | 15.28 | 15.28 | 15.62 | 15.14 | 7.26M |
| February 03, 2026 | 15.32 | 15.58 | 15.58 | 15.6 | 15.28 | 7.47M |
| February 02, 2026 | 15.24 | 15.3 | 15.3 | 15.6 | 15.23 | 9.29M |
| January 30, 2026 | 15.22 | 15.25 | 15.25 | 15.37 | 15.01 | 9.41M |
| January 29, 2026 | 15.77 | 15.22 | 15.22 | 15.89 | 15.2 | 11.58M |
| January 28, 2026 | 16.21 | 15.8 | 15.8 | 16.38 | 15.76 | 12.72M |
| January 27, 2026 | 16.15 | 16.17 | 16.17 | 16.32 | 15.95 | 9.07M |
| January 26, 2026 | 16.75 | 16.17 | 16.17 | 16.76 | 15.99 | 16.34M |
| January 23, 2026 | 16.48 | 16.75 | 16.75 | 16.88 | 16.23 | 21.2M |
| January 22, 2026 | 16.16 | 16.18 | 16.18 | 16.35 | 16.04 | 10.44M |
| January 21, 2026 | 15.86 | 16.06 | 16.06 | 16.18 | 15.75 | 9.64M |
| January 20, 2026 | 15.97 | 15.9 | 15.9 | 16.25 | 15.73 | 12.44M |
| January 19, 2026 | 15.8 | 15.89 | 15.89 | 15.98 | 15.68 | 9.61M |
| January 16, 2026 | 15.5 | 15.8 | 15.8 | 15.96 | 15.41 | 10.12M |
| January 15, 2026 | 15.59 | 15.59 | 15.59 | 15.63 | 15.33 | 8.65M |
| January 14, 2026 | 15.57 | 15.63 | 15.63 | 15.92 | 15.19 | 17.11M |
| January 13, 2026 | 16.1 | 15.58 | 15.58 | 16.18 | 15.56 | 13.38M |
| January 12, 2026 | 15.82 | 16.03 | 16.03 | 16.04 | 15.47 | 16.4M |
| January 09, 2026 | 15.57 | 15.65 | 15.65 | 15.68 | 15.46 | 10.32M |
| January 08, 2026 | 15.44 | 15.57 | 15.57 | 15.61 | 15.39 | 9.89M |
| January 07, 2026 | 15.27 | 15.47 | 15.47 | 15.59 | 15.2 | 13.52M |
| January 06, 2026 | 15.18 | 15.3 | 15.3 | 15.37 | 15.18 | 8.29M |
| January 05, 2026 | 14.98 | 15.18 | 15.18 | 15.24 | 14.93 | 7.83M |
| December 31, 2025 | 14.94 | 14.98 | 14.98 | 15.09 | 14.92 | 4.92M |
| December 30, 2025 | 15.14 | 14.95 | 14.95 | 15.23 | 14.93 | 7.15M |
| December 29, 2025 | 15.1 | 15.2 | 15.2 | 15.35 | 15.02 | 7.62M |
| December 26, 2025 | 15.3 | 15.15 | 15.15 | 15.42 | 15.1 | 9.1M |
| December 25, 2025 | 15.16 | 15.4 | 15.4 | 15.4 | 15.09 | 8.94M |
| December 24, 2025 | 14.95 | 15.11 | 15.11 | 15.2 | 14.95 | 6.3M |
| December 23, 2025 | 15.18 | 14.95 | 14.95 | 15.2 | 14.9 | 7.47M |
| December 22, 2025 | 15.12 | 15.19 | 15.19 | 15.22 | 15.03 | 7.36M |
| December 19, 2025 | 14.93 | 15.02 | 15.02 | 15.27 | 14.93 | 7.8M |
| December 18, 2025 | 14.71 | 14.92 | 14.92 | 15.09 | 14.68 | 6.98M |
| December 17, 2025 | 14.57 | 14.81 | 14.81 | 14.83 | 14.29 | 7.95M |
| December 16, 2025 | 14.73 | 14.57 | 14.57 | 14.78 | 14.53 | 6.64M |
| December 15, 2025 | 14.88 | 14.67 | 14.67 | 14.96 | 14.65 | 8.91M |
| December 12, 2025 | 14.94 | 14.99 | 14.99 | 15.32 | 14.91 | 6.65M |
| December 11, 2025 | 15.13 | 14.94 | 14.94 | 15.17 | 14.92 | 6.1M |
| December 10, 2025 | 15.2 | 15.06 | 15.06 | 15.26 | 14.91 | 7.23M |
| December 09, 2025 | 15.06 | 15.26 | 15.26 | 15.48 | 15.06 | 9.35M |
| December 08, 2025 | 15.11 | 15.13 | 15.13 | 15.32 | 15.02 | 8.4M |
| December 05, 2025 | 14.78 | 15.06 | 15.06 | 15.16 | 14.78 | 6.68M |
| December 04, 2025 | 14.97 | 14.79 | 14.79 | 15.05 | 14.76 | 5.58M |
| December 03, 2025 | 15.11 | 15.04 | 15.04 | 15.17 | 14.9 | 6.27M |
| December 02, 2025 | 15.11 | 15.1 | 15.1 | 15.16 | 14.98 | 5.24M |
| December 01, 2025 | 15.11 | 15.12 | 15.12 | 15.31 | 15.02 | 7.31M |
| November 28, 2025 | 14.9 | 15.02 | 15.02 | 15.09 | 14.83 | 6.05M |
| November 27, 2025 | 14.77 | 14.83 | 14.83 | 14.92 | 14.69 | 5.29M |
| November 26, 2025 | 14.95 | 14.69 | 14.69 | 15.16 | 14.65 | 8.64M |
| November 25, 2025 | 15.03 | 15.01 | 15.01 | 15.3 | 14.98 | 9.19M |
| November 24, 2025 | 14.92 | 14.84 | 14.84 | 14.94 | 14.62 | 9.99M |
| November 21, 2025 | 15.2 | 14.66 | 14.66 | 15.2 | 14.66 | 12.37M |
| November 20, 2025 | 15.05 | 15.3 | 15.3 | 15.39 | 15.03 | 11.13M |