13.73
+0.33(+2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.4 | 13.73 | 13.73 | 13.9 | 13.3 | 6.89M |
| February 12, 2026 | 14.31 | 13.4 | 13.4 | 14.46 | 13.23 | 11.82M |
| February 11, 2026 | 14.61 | 14.33 | 14.33 | 14.74 | 14.24 | 4.5M |
| February 10, 2026 | 14.69 | 14.6 | 14.6 | 15 | 14.6 | 5.21M |
| February 09, 2026 | 14.41 | 14.68 | 14.68 | 14.71 | 14.21 | 5.77M |
| February 06, 2026 | 14.02 | 14.29 | 14.29 | 14.4 | 13.96 | 6.43M |
| February 05, 2026 | 13.99 | 14.08 | 14.08 | 14.33 | 13.95 | 7.93M |
| February 04, 2026 | 13.95 | 14.16 | 14.16 | 14.24 | 13.69 | 17.48M |
| February 03, 2026 | 13.91 | 14.27 | 14.27 | 14.35 | 13.91 | 26.5M |
| February 02, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 766,400 |
| January 30, 2026 | 16.94 | 17.17 | 17.17 | 17.23 | 16.76 | 5.68M |
| January 29, 2026 | 17.03 | 16.97 | 16.97 | 17.16 | 16.66 | 4M |
| January 28, 2026 | 17.05 | 16.9 | 16.9 | 17.28 | 16.83 | 4.08M |
| January 27, 2026 | 16.61 | 17.17 | 17.17 | 17.17 | 16.23 | 4.95M |
| January 26, 2026 | 17.26 | 16.74 | 16.74 | 17.29 | 16.47 | 4.32M |
| January 23, 2026 | 16.92 | 17.16 | 17.16 | 17.22 | 16.8 | 3.89M |
| January 22, 2026 | 16.78 | 16.93 | 16.93 | 17 | 16.69 | 2.95M |
| January 21, 2026 | 16.58 | 16.74 | 16.74 | 16.86 | 16.45 | 3.25M |
| January 20, 2026 | 16.8 | 16.65 | 16.65 | 16.87 | 16.53 | 2.71M |
| January 19, 2026 | 16.58 | 16.72 | 16.72 | 16.8 | 16.43 | 3.06M |
| January 16, 2026 | 16.96 | 16.6 | 16.6 | 17 | 16.42 | 4.26M |
| January 15, 2026 | 17.16 | 16.96 | 16.96 | 17.17 | 16.78 | 4.08M |
| January 14, 2026 | 16.94 | 17.16 | 17.16 | 17.42 | 16.83 | 6.35M |
| January 13, 2026 | 16.99 | 16.94 | 16.94 | 17.14 | 16.8 | 5.51M |
| January 12, 2026 | 16.55 | 17.01 | 17.01 | 17.05 | 16.5 | 5.93M |
| January 09, 2026 | 16.29 | 16.48 | 16.48 | 16.5 | 16.26 | 3.69M |
| January 08, 2026 | 15.88 | 16.3 | 16.3 | 16.3 | 15.84 | 4.5M |
| January 07, 2026 | 16.1 | 15.89 | 15.89 | 16.13 | 15.85 | 3.09M |
| January 06, 2026 | 16.04 | 16.12 | 16.12 | 16.16 | 15.97 | 3.33M |
| January 05, 2026 | 15.97 | 16.03 | 16.03 | 16.04 | 15.85 | 3.29M |
| December 31, 2025 | 15.68 | 16.01 | 16.01 | 16.1 | 15.61 | 3.52M |
| December 30, 2025 | 15.83 | 15.7 | 15.7 | 16.06 | 15.68 | 3.19M |
| December 29, 2025 | 15.73 | 15.85 | 15.85 | 15.87 | 15.61 | 1.88M |
| December 26, 2025 | 15.81 | 15.73 | 15.73 | 15.96 | 15.69 | 2.32M |
| December 25, 2025 | 15.6 | 15.86 | 15.86 | 15.87 | 15.55 | 1.9M |
| December 24, 2025 | 15.47 | 15.62 | 15.62 | 15.7 | 15.44 | 1.76M |
| December 23, 2025 | 15.63 | 15.43 | 15.43 | 15.88 | 15.38 | 1.84M |
| December 22, 2025 | 15.79 | 15.7 | 15.7 | 15.93 | 15.67 | 2.12M |
| December 19, 2025 | 15.59 | 15.79 | 15.79 | 15.83 | 15.53 | 2.71M |
| December 18, 2025 | 15.14 | 15.61 | 15.61 | 15.75 | 15.07 | 3.53M |
| December 17, 2025 | 15.15 | 15.22 | 15.22 | 15.28 | 14.86 | 2.76M |
| December 16, 2025 | 15.34 | 15.24 | 15.24 | 15.39 | 15.05 | 2.24M |
| December 15, 2025 | 15.08 | 15.38 | 15.38 | 15.55 | 14.83 | 3.61M |
| December 12, 2025 | 15.26 | 15.23 | 15.23 | 15.54 | 15.18 | 2.62M |
| December 11, 2025 | 15.69 | 15.33 | 15.33 | 15.75 | 15.31 | 2.95M |
| December 10, 2025 | 15.9 | 15.72 | 15.72 | 16.04 | 15.66 | 2.24M |
| December 09, 2025 | 16.18 | 15.93 | 15.93 | 16.22 | 15.93 | 1.96M |
| December 08, 2025 | 16.05 | 16.22 | 16.22 | 16.35 | 16.05 | 2.92M |
| December 05, 2025 | 15.84 | 15.98 | 15.98 | 16.03 | 15.63 | 3.07M |
| December 04, 2025 | 16.27 | 15.85 | 15.85 | 16.27 | 15.79 | 3.76M |
| December 03, 2025 | 16.29 | 16.32 | 16.32 | 16.55 | 15.97 | 5.13M |
| December 02, 2025 | 16.64 | 16.31 | 16.31 | 16.73 | 16.28 | 3.58M |
| December 01, 2025 | 16.92 | 16.72 | 16.72 | 16.97 | 16.64 | 2.48M |
| November 28, 2025 | 16.65 | 16.9 | 16.9 | 16.94 | 16.52 | 2.05M |
| November 27, 2025 | 16.66 | 16.67 | 16.67 | 16.75 | 16.51 | 2.41M |
| November 26, 2025 | 17.06 | 16.66 | 16.66 | 17.38 | 16.66 | 3.5M |
| November 25, 2025 | 16.99 | 17.15 | 17.15 | 17.36 | 16.99 | 3.09M |
| November 24, 2025 | 16.48 | 16.99 | 16.99 | 17.12 | 16.48 | 4.23M |
| November 21, 2025 | 16.92 | 16.47 | 16.47 | 17.22 | 16.22 | 4.58M |
| November 20, 2025 | 17.1 | 17.09 | 17.09 | 17.35 | 16.81 | 3.48M |