15.09
+0.09(+0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15 | 15.09 | 15.09 | 15.45 | 14.99 | 79.5M |
| February 12, 2026 | 15.19 | 15 | 15 | 15.2 | 14.92 | 61.4M |
| February 11, 2026 | 15.24 | 15.19 | 15.19 | 15.27 | 15.13 | 45.9M |
| February 10, 2026 | 15.33 | 15.26 | 15.26 | 15.35 | 15.11 | 55.73M |
| February 09, 2026 | 15.37 | 15.28 | 15.28 | 15.44 | 15.16 | 66.21M |
| February 06, 2026 | 15.36 | 15.28 | 15.28 | 15.43 | 14.95 | 75.01M |
| February 05, 2026 | 15.36 | 15.44 | 15.44 | 15.49 | 15.28 | 62.24M |
| February 04, 2026 | 15.25 | 15.36 | 15.36 | 15.6 | 15.1 | 75.17M |
| February 03, 2026 | 15.93 | 15.36 | 15.36 | 15.97 | 15.01 | 144M |
| February 02, 2026 | 16.09 | 15.8 | 15.8 | 16.4 | 15.78 | 73.11M |
| January 30, 2026 | 16.7 | 16.09 | 16.09 | 16.84 | 16.08 | 85.07M |
| January 29, 2026 | 16.61 | 16.92 | 16.92 | 16.99 | 16.3 | 80.57M |
| January 28, 2026 | 16.8 | 16.6 | 16.6 | 16.95 | 16.56 | 60.99M |
| January 27, 2026 | 16.75 | 16.76 | 16.76 | 16.91 | 16.46 | 60.64M |
| January 26, 2026 | 17.1 | 16.68 | 16.68 | 17.18 | 16.65 | 83.54M |
| January 23, 2026 | 17.28 | 17.08 | 17.08 | 17.28 | 17 | 87.66M |
| January 22, 2026 | 16.85 | 17.25 | 17.25 | 17.68 | 16.82 | 138.11M |
| January 21, 2026 | 16.88 | 16.75 | 16.75 | 16.97 | 16.7 | 76.41M |
| January 20, 2026 | 17.2 | 16.86 | 16.86 | 17.25 | 16.7 | 86.96M |
| January 19, 2026 | 17.43 | 17.2 | 17.2 | 17.74 | 17.15 | 83.42M |
| January 16, 2026 | 17.77 | 17.39 | 17.39 | 17.85 | 17.03 | 118.18M |
| January 15, 2026 | 17.9 | 17.6 | 17.6 | 18.3 | 17.43 | 131.43M |
| January 14, 2026 | 17.74 | 17.98 | 17.98 | 19.01 | 17.66 | 288.92M |
| January 13, 2026 | 16.8 | 17.53 | 17.53 | 18.21 | 16.8 | 271.5M |
| January 12, 2026 | 16.52 | 16.55 | 16.55 | 16.85 | 16.23 | 104.24M |
| January 09, 2026 | 16.11 | 16.48 | 16.48 | 16.62 | 16.07 | 68.69M |
| January 08, 2026 | 16.1 | 16.17 | 16.17 | 16.25 | 15.96 | 44.57M |
| January 07, 2026 | 16.4 | 16.18 | 16.18 | 16.46 | 16.12 | 55.23M |
| January 06, 2026 | 16.35 | 16.51 | 16.51 | 16.76 | 16.28 | 60.4M |
| January 05, 2026 | 15.95 | 16.39 | 16.39 | 16.5 | 15.79 | 95.32M |
| December 31, 2025 | 15.85 | 15.95 | 15.95 | 16.1 | 15.8 | 45.42M |
| December 30, 2025 | 16.23 | 15.87 | 15.87 | 16.3 | 15.78 | 65.57M |
| December 29, 2025 | 16.09 | 16.29 | 16.29 | 16.83 | 15.95 | 103.54M |
| December 26, 2025 | 16.37 | 15.8 | 15.8 | 16.53 | 15.78 | 92.66M |
| December 25, 2025 | 16.5 | 16.41 | 16.41 | 16.65 | 16.37 | 38M |
| December 24, 2025 | 16.41 | 16.53 | 16.53 | 16.66 | 16.36 | 31.46M |
| December 23, 2025 | 16.6 | 16.53 | 16.53 | 16.7 | 16.26 | 51.28M |
| December 22, 2025 | 16.65 | 16.58 | 16.58 | 16.69 | 16.25 | 63.79M |
| December 19, 2025 | 16.24 | 16.64 | 16.64 | 16.76 | 16.04 | 69.06M |
| December 18, 2025 | 16.28 | 16.26 | 16.26 | 16.47 | 16.12 | 35.05M |
| December 17, 2025 | 16.16 | 16.36 | 16.36 | 16.48 | 15.95 | 51.34M |
| December 16, 2025 | 16.16 | 16.11 | 16.11 | 16.37 | 15.97 | 39.4M |
| December 15, 2025 | 16.2 | 16.17 | 16.17 | 16.52 | 16.14 | 35.81M |
| December 12, 2025 | 16.25 | 16.25 | 16.25 | 16.29 | 15.94 | 40.85M |
| December 11, 2025 | 16.42 | 16.24 | 16.24 | 16.5 | 16.18 | 30.44M |
| December 10, 2025 | 16.21 | 16.43 | 16.43 | 16.48 | 16.16 | 34.17M |
| December 09, 2025 | 16.41 | 16.26 | 16.26 | 16.45 | 16.17 | 29.66M |
| December 08, 2025 | 16.42 | 16.39 | 16.39 | 16.68 | 16.36 | 31.38M |
| December 05, 2025 | 16.19 | 16.36 | 16.36 | 16.39 | 16.06 | 33.55M |
| December 04, 2025 | 16.22 | 16.15 | 16.15 | 16.27 | 15.95 | 21.45M |
| December 03, 2025 | 16.2 | 16.14 | 16.14 | 16.31 | 16.08 | 24.65M |
| December 02, 2025 | 16.15 | 16.26 | 16.26 | 16.38 | 16.11 | 27.91M |
| December 01, 2025 | 16.41 | 16.2 | 16.2 | 16.41 | 16.07 | 43.31M |
| November 28, 2025 | 15.87 | 16.46 | 16.46 | 16.49 | 15.86 | 51.84M |
| November 27, 2025 | 16.22 | 15.91 | 15.91 | 16.3 | 15.9 | 30.27M |
| November 26, 2025 | 16.01 | 16.14 | 16.14 | 16.23 | 16 | 25.81M |
| November 25, 2025 | 16.02 | 16.03 | 16.03 | 16.25 | 15.93 | 31.96M |
| November 24, 2025 | 15.75 | 16 | 16 | 16.06 | 15.7 | 40.02M |
| November 21, 2025 | 15.61 | 15.72 | 15.72 | 15.95 | 15.58 | 38.21M |
| November 20, 2025 | 16.05 | 15.79 | 15.79 | 16.08 | 15.72 | 39.04M |