23.25
+0.63(+2.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 22.62 | 23.25 | 23.25 | 24.23 | 21.14 | 72.41M |
| February 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 21.34 | 47.81M |
| February 11, 2026 | 18.69 | 20.56 | 20.56 | 20.56 | 18.61 | 32.95M |
| February 10, 2026 | 17.74 | 18.69 | 18.69 | 18.99 | 17.54 | 42.29M |
| February 09, 2026 | 18 | 17.85 | 17.85 | 18.3 | 17.61 | 41.37M |
| February 06, 2026 | 16.79 | 18.22 | 18.22 | 18.22 | 16.79 | 37.27M |
| February 05, 2026 | 16.57 | 16.56 | 16.56 | 16.67 | 16.31 | 6.47M |
| February 04, 2026 | 17.15 | 16.73 | 16.73 | 17.15 | 16.46 | 9.2M |
| February 03, 2026 | 17.3 | 17.22 | 17.22 | 17.5 | 16.83 | 9.2M |
| February 02, 2026 | 17.72 | 16.85 | 16.85 | 17.93 | 16.85 | 11.16M |
| January 30, 2026 | 17.5 | 17.65 | 17.65 | 18.18 | 17.45 | 12.8M |
| January 29, 2026 | 18.18 | 17.77 | 17.77 | 18.98 | 17.7 | 21.26M |
| January 28, 2026 | 18.33 | 18.19 | 18.19 | 19.1 | 18.19 | 17.31M |
| January 27, 2026 | 17.88 | 18.58 | 18.58 | 19.12 | 17.5 | 26.33M |
| January 26, 2026 | 17.99 | 17.83 | 17.83 | 18.84 | 17.54 | 32.2M |
| January 23, 2026 | 16.33 | 17.94 | 17.94 | 17.94 | 16.33 | 31.26M |
| January 22, 2026 | 16.11 | 16.31 | 16.31 | 16.43 | 16.11 | 8.29M |
| January 21, 2026 | 16.22 | 16.26 | 16.26 | 16.53 | 16.03 | 9.28M |
| January 20, 2026 | 16.4 | 16.31 | 16.31 | 16.81 | 16.22 | 12.19M |
| January 19, 2026 | 16.3 | 16.33 | 16.33 | 16.72 | 16.22 | 13.41M |
| January 16, 2026 | 17.18 | 16.52 | 16.52 | 17.6 | 16.5 | 22.17M |
| January 15, 2026 | 17.04 | 16.93 | 16.93 | 17.46 | 16.62 | 26.49M |
| January 14, 2026 | 16.93 | 17.16 | 17.16 | 18.68 | 16.6 | 55.39M |
| January 13, 2026 | 15.99 | 17.36 | 17.36 | 17.36 | 15.66 | 49.54M |
| January 12, 2026 | 15.4 | 15.78 | 15.78 | 15.85 | 15.28 | 14.11M |
| January 09, 2026 | 15 | 15.18 | 15.18 | 15.18 | 14.94 | 6.97M |
| January 08, 2026 | 14.76 | 14.94 | 14.94 | 15.07 | 14.63 | 6.44M |
| January 07, 2026 | 14.89 | 14.68 | 14.68 | 15.2 | 14.67 | 9.26M |
| January 06, 2026 | 14.6 | 14.6 | 14.6 | 14.65 | 14.47 | 4.18M |
| January 05, 2026 | 14.25 | 14.5 | 14.5 | 14.51 | 14.2 | 4.16M |
| December 31, 2025 | 14.09 | 14.22 | 14.22 | 14.32 | 14 | 3.77M |
| December 30, 2025 | 14.18 | 14.1 | 14.1 | 14.39 | 14.04 | 4.37M |
| December 29, 2025 | 14.15 | 14.31 | 14.31 | 14.56 | 14.02 | 4.74M |
| December 26, 2025 | 13.98 | 14.12 | 14.12 | 14.46 | 13.88 | 5.21M |
| December 25, 2025 | 13.95 | 14 | 14 | 14.04 | 13.88 | 3.02M |
| December 24, 2025 | 13.8 | 13.93 | 13.93 | 14.01 | 13.74 | 2.35M |
| December 23, 2025 | 14.07 | 13.82 | 13.82 | 14.08 | 13.77 | 2.35M |
| December 22, 2025 | 14 | 13.98 | 13.98 | 14.09 | 13.91 | 2.29M |
| December 19, 2025 | 13.93 | 14 | 14 | 14.1 | 13.9 | 2.63M |
| December 18, 2025 | 13.58 | 13.97 | 13.97 | 14.12 | 13.58 | 3.83M |
| December 17, 2025 | 13.94 | 13.73 | 13.73 | 13.94 | 13.43 | 4.34M |
| December 16, 2025 | 13.87 | 13.85 | 13.85 | 13.92 | 13.56 | 3.95M |
| December 15, 2025 | 13.8 | 13.92 | 13.92 | 14.16 | 13.68 | 3.86M |
| December 12, 2025 | 14 | 13.9 | 13.9 | 14.12 | 13.86 | 3.06M |
| December 11, 2025 | 14.32 | 14 | 14 | 14.33 | 14 | 3.34M |
| December 10, 2025 | 14.29 | 14.3 | 14.3 | 14.34 | 14.12 | 3.04M |
| December 09, 2025 | 14.4 | 14.38 | 14.38 | 14.62 | 14.34 | 3.3M |
| December 08, 2025 | 14.47 | 14.47 | 14.47 | 14.65 | 14.44 | 3.95M |
| December 05, 2025 | 14.29 | 14.48 | 14.48 | 14.57 | 13.99 | 4.8M |
| December 04, 2025 | 14.5 | 14.2 | 14.2 | 14.6 | 14.1 | 5.84M |
| December 03, 2025 | 15.23 | 14.63 | 14.63 | 15.36 | 14.54 | 7.06M |
| December 02, 2025 | 15.2 | 15.11 | 15.11 | 15.3 | 15.06 | 3.76M |
| December 01, 2025 | 15.29 | 15.29 | 15.29 | 15.4 | 15.18 | 3.91M |
| November 28, 2025 | 15.24 | 15.36 | 15.36 | 15.48 | 15.13 | 4.13M |
| November 27, 2025 | 15.41 | 15.2 | 15.2 | 15.5 | 15.2 | 4.78M |
| November 26, 2025 | 15.64 | 15.4 | 15.4 | 15.93 | 15.35 | 8.71M |
| November 25, 2025 | 15.41 | 15.59 | 15.59 | 16 | 15.32 | 19.21M |
| November 24, 2025 | 14.57 | 15.57 | 15.57 | 15.86 | 14.49 | 19.89M |
| November 21, 2025 | 14.82 | 14.42 | 14.42 | 14.99 | 14.35 | 5.23M |
| November 20, 2025 | 15.07 | 14.95 | 14.95 | 15.2 | 14.81 | 4.47M |