15.38
+0.09(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.28 | 15.38 | 15.38 | 15.66 | 15.26 | 4.72M |
| February 12, 2026 | 15.42 | 15.29 | 15.29 | 15.49 | 15.25 | 4.74M |
| February 11, 2026 | 15.72 | 15.51 | 15.51 | 15.85 | 15.51 | 6.03M |
| February 10, 2026 | 15.46 | 15.72 | 15.72 | 15.9 | 15.37 | 7.5M |
| February 09, 2026 | 15.3 | 15.48 | 15.48 | 15.52 | 15.23 | 5.21M |
| February 06, 2026 | 15.15 | 15.17 | 15.17 | 15.33 | 14.98 | 4.61M |
| February 05, 2026 | 15.18 | 15.25 | 15.25 | 15.35 | 15.12 | 3.48M |
| February 04, 2026 | 15.39 | 15.26 | 15.26 | 15.43 | 15.1 | 6.89M |
| February 03, 2026 | 15.63 | 15.49 | 15.49 | 15.64 | 15.33 | 5.92M |
| February 02, 2026 | 15.6 | 15.49 | 15.49 | 15.82 | 15.49 | 5.65M |
| January 30, 2026 | 15.64 | 15.67 | 15.67 | 15.75 | 15.16 | 9.71M |
| January 29, 2026 | 15.65 | 15.74 | 15.74 | 15.87 | 15.63 | 6.92M |
| January 28, 2026 | 15.71 | 15.89 | 15.89 | 16.17 | 15.63 | 9.14M |
| January 27, 2026 | 16.38 | 15.86 | 15.86 | 16.38 | 15.56 | 11.86M |
| January 26, 2026 | 16.7 | 16.22 | 16.22 | 16.82 | 16.09 | 18.65M |
| January 23, 2026 | 16.25 | 17.03 | 17.03 | 17.1 | 16.17 | 27.24M |
| January 22, 2026 | 16.48 | 16.11 | 16.11 | 16.48 | 16.06 | 9.21M |
| January 21, 2026 | 15.92 | 16.3 | 16.3 | 16.43 | 15.78 | 13.47M |
| January 20, 2026 | 16.15 | 16 | 16 | 16.39 | 15.89 | 13.74M |
| January 19, 2026 | 16.09 | 16.21 | 16.21 | 16.48 | 16.08 | 14M |
| January 16, 2026 | 16.88 | 16.43 | 16.43 | 17.12 | 16.4 | 35.41M |
| January 15, 2026 | 17.09 | 17.12 | 17.12 | 18.05 | 17.06 | 52.23M |
| January 14, 2026 | 16.25 | 16.41 | 16.41 | 16.58 | 16 | 21.21M |
| January 13, 2026 | 16.1 | 16.4 | 16.4 | 16.67 | 15.79 | 32.48M |
| January 12, 2026 | 15.98 | 16.01 | 16.01 | 16.08 | 15.86 | 12.25M |
| January 09, 2026 | 16 | 15.89 | 15.89 | 16.02 | 15.75 | 11.88M |
| January 08, 2026 | 15.88 | 15.99 | 15.99 | 16.18 | 15.83 | 12.05M |
| January 07, 2026 | 16.22 | 16.03 | 16.03 | 16.31 | 15.96 | 19.97M |
| January 06, 2026 | 15.6 | 16.59 | 16.59 | 16.95 | 15.52 | 36.75M |
| January 05, 2026 | 15.33 | 15.47 | 15.47 | 15.68 | 15.05 | 12.57M |
| December 31, 2025 | 14.9 | 15.2 | 15.2 | 15.2 | 14.81 | 8.57M |
| December 30, 2025 | 15.26 | 14.9 | 14.9 | 15.33 | 14.86 | 10.3M |
| December 29, 2025 | 15.66 | 15.34 | 15.34 | 15.7 | 15.21 | 11.44M |
| December 26, 2025 | 15.61 | 15.75 | 15.75 | 15.87 | 15.42 | 14.09M |
| December 25, 2025 | 15.58 | 15.67 | 15.67 | 15.73 | 15.4 | 10.37M |
| December 24, 2025 | 15.82 | 15.64 | 15.64 | 16.02 | 15.51 | 13.71M |
| December 23, 2025 | 16.07 | 15.58 | 15.58 | 16.22 | 15.52 | 18.81M |
| December 22, 2025 | 16.1 | 16.08 | 16.08 | 16.67 | 16 | 28.19M |
| December 19, 2025 | 15.27 | 15.94 | 15.94 | 16.35 | 15.15 | 29.23M |
| December 18, 2025 | 15.01 | 15.19 | 15.19 | 15.67 | 14.7 | 21.91M |
| December 17, 2025 | 16.52 | 15.46 | 15.46 | 16.98 | 15.36 | 39.73M |
| December 16, 2025 | 15.6 | 15.98 | 15.98 | 15.98 | 15.27 | 22.51M |
| December 15, 2025 | 14.45 | 14.53 | 14.53 | 14.71 | 14.41 | 5.96M |
| December 12, 2025 | 14.97 | 14.73 | 14.73 | 15.1 | 14.57 | 8.47M |
| December 11, 2025 | 15 | 15.1 | 15.1 | 15.21 | 14.89 | 9.32M |
| December 10, 2025 | 15.3 | 15.08 | 15.08 | 15.34 | 14.9 | 11.27M |
| December 09, 2025 | 15.4 | 15.35 | 15.35 | 15.88 | 15.33 | 15.05M |
| December 08, 2025 | 15.4 | 15.56 | 15.56 | 15.67 | 15.25 | 23.02M |
| December 05, 2025 | 14.41 | 15.68 | 15.68 | 15.68 | 14.41 | 23.16M |
| December 04, 2025 | 14.2 | 14.25 | 14.25 | 14.4 | 14.12 | 2.3M |
| December 03, 2025 | 14.3 | 14.25 | 14.25 | 14.45 | 14.16 | 3.83M |
| December 02, 2025 | 14.3 | 14.49 | 14.49 | 14.8 | 14.25 | 6.97M |
| December 01, 2025 | 14.14 | 14.21 | 14.21 | 14.3 | 14.14 | 2.36M |
| November 28, 2025 | 14.04 | 14.23 | 14.23 | 14.24 | 14.04 | 1.9M |
| November 27, 2025 | 14.2 | 14.11 | 14.11 | 14.3 | 14.09 | 2.76M |
| November 26, 2025 | 14.5 | 14.26 | 14.26 | 14.79 | 14.21 | 5.13M |
| November 25, 2025 | 14.28 | 14.23 | 14.23 | 14.43 | 14.2 | 3.35M |
| November 24, 2025 | 14 | 14.16 | 14.16 | 14.2 | 13.94 | 3.52M |
| November 21, 2025 | 14.3 | 13.98 | 13.98 | 14.44 | 13.88 | 6.09M |
| November 20, 2025 | 14.55 | 14.32 | 14.32 | 14.67 | 14.26 | 3.94M |