14.85
+0.03(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.69 | 14.85 | 14.85 | 15.07 | 14.63 | 6.02M |
| February 12, 2026 | 14.78 | 14.82 | 14.82 | 15.13 | 14.6 | 6.98M |
| February 11, 2026 | 14.94 | 14.77 | 14.77 | 14.97 | 14.75 | 5.46M |
| February 10, 2026 | 15.18 | 14.94 | 14.94 | 15.18 | 14.76 | 6.8M |
| February 09, 2026 | 14.98 | 15.18 | 15.18 | 15.25 | 14.75 | 9.63M |
| February 06, 2026 | 14.57 | 14.72 | 14.72 | 14.94 | 14.5 | 7.87M |
| February 05, 2026 | 14.77 | 14.61 | 14.61 | 14.79 | 14.49 | 7.8M |
| February 04, 2026 | 15.07 | 14.9 | 14.9 | 15.24 | 14.8 | 8.86M |
| February 03, 2026 | 14.72 | 15.19 | 15.19 | 15.23 | 14.65 | 11.85M |
| February 02, 2026 | 14.79 | 14.55 | 14.55 | 15.1 | 14.53 | 8.2M |
| January 30, 2026 | 14.61 | 14.82 | 14.82 | 14.96 | 14.45 | 10.42M |
| January 29, 2026 | 15.44 | 14.79 | 14.79 | 15.52 | 14.77 | 16.45M |
| January 28, 2026 | 15.5 | 15.59 | 15.59 | 15.68 | 14.84 | 20.41M |
| January 27, 2026 | 15.38 | 15.6 | 15.6 | 15.73 | 15.11 | 16.74M |
| January 26, 2026 | 15.75 | 15.48 | 15.48 | 15.8 | 15.28 | 21.62M |
| January 23, 2026 | 14.93 | 15.81 | 15.81 | 16.05 | 14.93 | 31.73M |
| January 22, 2026 | 14.98 | 15.03 | 15.03 | 15.22 | 14.81 | 18.57M |
| January 21, 2026 | 14.71 | 14.86 | 14.86 | 14.89 | 14.45 | 19.53M |
| January 20, 2026 | 16.2 | 14.71 | 14.71 | 16.2 | 14.6 | 37.99M |
| January 19, 2026 | 15.6 | 16.2 | 16.2 | 16.27 | 15.48 | 32.29M |
| January 16, 2026 | 15.54 | 15.77 | 15.77 | 16 | 15.26 | 35.89M |
| January 15, 2026 | 15.28 | 15.54 | 15.54 | 15.76 | 14.95 | 32.94M |
| January 14, 2026 | 15.6 | 15.79 | 15.79 | 16.58 | 15.25 | 62.91M |
| January 13, 2026 | 18.34 | 16.94 | 16.94 | 18.5 | 16.94 | 28.32M |
| January 12, 2026 | 17.11 | 18.82 | 18.82 | 18.82 | 16.73 | 81.95M |
| January 09, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 16.23 | 56.09M |
| January 08, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 5.02M |
| January 07, 2026 | 12.85 | 14.14 | 14.14 | 14.14 | 12.8 | 20.65M |
| January 06, 2026 | 12.71 | 12.85 | 12.85 | 12.94 | 12.49 | 11.28M |
| January 05, 2026 | 12.59 | 12.72 | 12.72 | 12.93 | 12.49 | 11.76M |
| December 31, 2025 | 12.31 | 12.55 | 12.55 | 12.64 | 12.23 | 15.49M |
| December 30, 2025 | 12.71 | 12.91 | 12.91 | 13.05 | 12.65 | 10.41M |
| December 29, 2025 | 12.68 | 12.87 | 12.87 | 12.99 | 12.59 | 11.55M |
| December 26, 2025 | 12.84 | 12.69 | 12.69 | 12.84 | 12.57 | 9.89M |
| December 25, 2025 | 12.78 | 12.89 | 12.89 | 12.92 | 12.68 | 11.18M |
| December 24, 2025 | 12.31 | 12.72 | 12.72 | 12.95 | 12.2 | 14.5M |
| December 23, 2025 | 12.5 | 12.31 | 12.31 | 12.58 | 12.24 | 6.65M |
| December 22, 2025 | 12.72 | 12.4 | 12.4 | 12.76 | 12.35 | 7.85M |
| December 19, 2025 | 12.07 | 12.48 | 12.48 | 12.98 | 12.07 | 12.91M |
| December 18, 2025 | 11.75 | 11.98 | 11.98 | 12.28 | 11.75 | 6.65M |
| December 17, 2025 | 12.29 | 12.15 | 12.15 | 12.48 | 11.72 | 12M |
| December 16, 2025 | 12.26 | 12.36 | 12.36 | 12.53 | 12.1 | 10.04M |
| December 15, 2025 | 12.62 | 12.44 | 12.44 | 12.7 | 12.3 | 11.53M |
| December 12, 2025 | 12.27 | 12.71 | 12.71 | 12.9 | 12.2 | 20.28M |
| December 11, 2025 | 12.15 | 12.37 | 12.37 | 12.59 | 12.07 | 17.12M |
| December 10, 2025 | 12.23 | 12.07 | 12.07 | 12.31 | 11.99 | 10.17M |
| December 09, 2025 | 12.58 | 12.3 | 12.3 | 12.68 | 12.2 | 16.23M |
| December 08, 2025 | 12.27 | 12.68 | 12.68 | 12.78 | 12.11 | 27.91M |
| December 05, 2025 | 11.09 | 12.18 | 12.18 | 12.18 | 11.03 | 18.78M |
| December 04, 2025 | 11.09 | 11.07 | 11.07 | 11.25 | 11.01 | 4.15M |
| December 03, 2025 | 11.16 | 11.06 | 11.06 | 11.24 | 11.02 | 2.96M |
| December 02, 2025 | 11.27 | 11.17 | 11.17 | 11.27 | 11.11 | 3.28M |
| December 01, 2025 | 11.2 | 11.27 | 11.27 | 11.36 | 11.18 | 3.83M |
| November 28, 2025 | 11.12 | 11.24 | 11.24 | 11.25 | 11.03 | 3.56M |
| November 27, 2025 | 11.08 | 11.11 | 11.11 | 11.25 | 11.04 | 3.88M |
| November 26, 2025 | 11.25 | 11.06 | 11.06 | 11.38 | 11.05 | 4.81M |
| November 25, 2025 | 11.15 | 11.23 | 11.23 | 11.39 | 11.1 | 4.97M |
| November 24, 2025 | 11.06 | 11.09 | 11.09 | 11.18 | 10.85 | 5.91M |
| November 21, 2025 | 11.55 | 10.9 | 10.9 | 11.73 | 10.8 | 15M |
| November 20, 2025 | 12.32 | 11.75 | 11.75 | 12.52 | 11.66 | 13.02M |