14.26
+0.04(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.18 | 14.26 | 14.26 | 14.55 | 14.11 | 10.86M |
| February 12, 2026 | 13.96 | 14.22 | 14.22 | 14.54 | 13.8 | 14.94M |
| February 11, 2026 | 13.92 | 13.94 | 13.94 | 14.18 | 13.87 | 9.06M |
| February 10, 2026 | 13.94 | 13.97 | 13.97 | 14 | 13.6 | 9.9M |
| February 09, 2026 | 13.89 | 13.9 | 13.9 | 14.08 | 13.7 | 12.6M |
| February 06, 2026 | 13.8 | 13.64 | 13.64 | 14.02 | 13.6 | 12.2M |
| February 05, 2026 | 14.33 | 13.83 | 13.83 | 14.36 | 13.76 | 19.1M |
| February 04, 2026 | 14.92 | 14.36 | 14.36 | 14.92 | 14.08 | 27.87M |
| February 03, 2026 | 14.28 | 14.53 | 14.53 | 14.55 | 14.15 | 11.04M |
| February 02, 2026 | 14.96 | 14.11 | 14.11 | 14.96 | 14.08 | 17.03M |
| January 30, 2026 | 14.5 | 15.01 | 15.01 | 15.18 | 14.46 | 22.57M |
| January 29, 2026 | 14.51 | 14.52 | 14.52 | 14.66 | 14.43 | 8.31M |
| January 28, 2026 | 14.68 | 14.51 | 14.51 | 14.77 | 14.42 | 10.16M |
| January 27, 2026 | 14.8 | 14.67 | 14.67 | 14.87 | 14.38 | 10.98M |
| January 26, 2026 | 14.6 | 14.8 | 14.8 | 14.96 | 14.6 | 13.79M |
| January 23, 2026 | 14.42 | 14.57 | 14.57 | 14.75 | 14.36 | 12.65M |
| January 22, 2026 | 14.35 | 14.42 | 14.42 | 14.53 | 14.29 | 8.27M |
| January 21, 2026 | 14.51 | 14.39 | 14.39 | 14.51 | 14.1 | 10.16M |
| January 20, 2026 | 14.23 | 14.28 | 14.28 | 14.53 | 14.13 | 10.09M |
| January 19, 2026 | 13.76 | 14.25 | 14.25 | 14.32 | 13.73 | 14.83M |
| January 16, 2026 | 13.88 | 13.82 | 13.82 | 14.1 | 13.7 | 8.35M |
| January 15, 2026 | 13.66 | 13.77 | 13.77 | 13.8 | 13.6 | 7.24M |
| January 14, 2026 | 13.99 | 13.7 | 13.7 | 14.05 | 13.6 | 13.62M |
| January 13, 2026 | 14.04 | 13.99 | 13.99 | 14.28 | 13.95 | 10.82M |
| January 12, 2026 | 14.15 | 14.12 | 14.12 | 14.29 | 14.02 | 10.54M |
| January 09, 2026 | 14.18 | 14.24 | 14.24 | 14.43 | 14.11 | 10.4M |
| January 08, 2026 | 14.24 | 14.17 | 14.17 | 14.32 | 14.07 | 7.96M |
| January 07, 2026 | 14.17 | 14.23 | 14.23 | 14.32 | 14.08 | 9.8M |
| January 06, 2026 | 13.86 | 14.19 | 14.19 | 14.25 | 13.61 | 12.44M |
| January 05, 2026 | 14.17 | 14 | 14 | 14.21 | 13.94 | 10.57M |
| December 31, 2025 | 14.12 | 14.17 | 14.17 | 14.25 | 13.91 | 9.72M |
| December 30, 2025 | 14.15 | 14.1 | 14.1 | 14.35 | 14.02 | 11.72M |
| December 29, 2025 | 14.14 | 14.23 | 14.23 | 14.27 | 13.84 | 12.49M |
| December 26, 2025 | 14 | 14.15 | 14.15 | 14.33 | 13.96 | 10.67M |
| December 25, 2025 | 14.07 | 14.1 | 14.1 | 14.13 | 13.98 | 6.8M |
| December 24, 2025 | 14.16 | 14.13 | 14.13 | 14.24 | 14.03 | 8.48M |
| December 23, 2025 | 13.98 | 14.18 | 14.18 | 14.36 | 13.92 | 13.4M |
| December 22, 2025 | 14.08 | 14.04 | 14.04 | 14.27 | 13.94 | 10.05M |
| December 19, 2025 | 13.83 | 14.06 | 14.06 | 14.2 | 13.76 | 10.43M |
| December 18, 2025 | 14.05 | 13.84 | 13.84 | 14.18 | 13.81 | 11.5M |
| December 17, 2025 | 14.15 | 14.06 | 14.06 | 14.22 | 13.86 | 13.38M |
| December 16, 2025 | 14.18 | 14.22 | 14.22 | 14.45 | 14.01 | 16.35M |
| December 15, 2025 | 14.34 | 14.18 | 14.18 | 14.65 | 14.11 | 22.31M |
| December 12, 2025 | 13.71 | 14.33 | 14.33 | 14.58 | 13.7 | 27.87M |
| December 11, 2025 | 13.62 | 13.8 | 13.8 | 14.08 | 13.4 | 27.04M |
| December 10, 2025 | 12.63 | 13.62 | 13.62 | 13.9 | 12.63 | 30.05M |
| December 09, 2025 | 12.84 | 12.69 | 12.69 | 12.88 | 12.68 | 3.52M |
| December 08, 2025 | 12.96 | 12.81 | 12.81 | 13.02 | 12.8 | 5M |
| December 05, 2025 | 12.74 | 12.95 | 12.95 | 12.96 | 12.71 | 4.7M |
| December 04, 2025 | 12.83 | 12.76 | 12.76 | 12.91 | 12.76 | 3.8M |
| December 03, 2025 | 12.8 | 12.88 | 12.88 | 12.91 | 12.73 | 4.16M |
| December 02, 2025 | 12.73 | 12.78 | 12.78 | 12.79 | 12.66 | 3.65M |
| December 01, 2025 | 12.69 | 12.75 | 12.75 | 12.77 | 12.63 | 4.45M |
| November 28, 2025 | 12.68 | 12.66 | 12.66 | 12.68 | 12.6 | 3.91M |
| November 27, 2025 | 12.63 | 12.68 | 12.68 | 12.75 | 12.6 | 3.96M |
| November 26, 2025 | 12.75 | 12.63 | 12.63 | 12.88 | 12.62 | 5.39M |
| November 25, 2025 | 12.71 | 12.69 | 12.69 | 12.8 | 12.69 | 5.43M |
| November 24, 2025 | 12.63 | 12.77 | 12.77 | 12.93 | 12.56 | 6.28M |
| November 21, 2025 | 12.71 | 12.62 | 12.62 | 12.85 | 12.57 | 6.07M |
| November 20, 2025 | 12.87 | 12.8 | 12.8 | 12.91 | 12.79 | 5.14M |