15.61
+1(+6.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 14.63 | 15.61 | 15.61 | 15.7 | 14.59 | 13.03M |
| January 14, 2026 | 14.74 | 14.61 | 14.61 | 14.78 | 14.54 | 3.64M |
| January 13, 2026 | 14.8 | 14.74 | 14.74 | 14.89 | 14.66 | 2.76M |
| January 12, 2026 | 14.63 | 14.8 | 14.8 | 14.91 | 14.51 | 4.4M |
| January 09, 2026 | 14.6 | 14.6 | 14.6 | 14.64 | 14.53 | 2.68M |
| January 08, 2026 | 14.59 | 14.57 | 14.57 | 14.71 | 14.4 | 3.62M |
| January 07, 2026 | 14.62 | 14.56 | 14.56 | 14.63 | 14.37 | 2.78M |
| January 06, 2026 | 14.63 | 14.63 | 14.63 | 14.66 | 14.53 | 2.81M |
| January 05, 2026 | 14.5 | 14.63 | 14.63 | 14.65 | 14.5 | 2.19M |
| December 31, 2025 | 14.5 | 14.55 | 14.55 | 14.59 | 14.33 | 1.53M |
| December 30, 2025 | 14.68 | 14.46 | 14.46 | 14.7 | 14.4 | 2.15M |
| December 29, 2025 | 15.1 | 14.72 | 14.72 | 15.1 | 14.6 | 4.42M |
| December 26, 2025 | 15.19 | 15.2 | 15.2 | 15.28 | 14.98 | 6.45M |
| December 25, 2025 | 14.83 | 15.14 | 15.14 | 15.14 | 14.77 | 3.68M |
| December 24, 2025 | 14.7 | 14.83 | 14.83 | 14.84 | 14.58 | 2.2M |
| December 23, 2025 | 14.76 | 14.69 | 14.69 | 14.76 | 14.58 | 2.09M |
| December 22, 2025 | 14.87 | 14.65 | 14.65 | 14.87 | 14.63 | 3.02M |
| December 19, 2025 | 14.87 | 14.8 | 14.8 | 14.95 | 14.65 | 3.25M |
| December 18, 2025 | 14.7 | 14.76 | 14.76 | 14.87 | 14.57 | 3.66M |
| December 17, 2025 | 14.65 | 14.72 | 14.72 | 14.74 | 14.36 | 2.67M |
| December 16, 2025 | 14.47 | 14.58 | 14.58 | 14.66 | 14.31 | 1.99M |
| December 15, 2025 | 14.58 | 14.55 | 14.55 | 14.66 | 14.35 | 1.58M |
| December 12, 2025 | 14.69 | 14.64 | 14.64 | 14.91 | 14.5 | 2.82M |
| December 11, 2025 | 14.81 | 14.58 | 14.58 | 14.9 | 14.47 | 2.25M |
| December 10, 2025 | 15.06 | 14.83 | 14.83 | 15.06 | 14.76 | 1.81M |
| December 09, 2025 | 14.98 | 14.98 | 14.98 | 15.18 | 14.87 | 4.03M |
| December 08, 2025 | 14.86 | 14.87 | 14.87 | 15.02 | 14.79 | 1.94M |
| December 05, 2025 | 14.5 | 14.79 | 14.79 | 14.8 | 14.48 | 1.72M |
| December 04, 2025 | 14.86 | 14.51 | 14.51 | 14.95 | 14.51 | 2.49M |
| December 03, 2025 | 15 | 14.9 | 14.9 | 15.1 | 14.82 | 1.92M |
| December 02, 2025 | 14.86 | 15.04 | 15.04 | 15.06 | 14.79 | 1.93M |
| December 01, 2025 | 15.01 | 14.86 | 14.86 | 15.15 | 14.83 | 1.77M |
| November 28, 2025 | 14.95 | 15 | 15 | 15.06 | 14.8 | 1.61M |
| November 27, 2025 | 14.79 | 14.95 | 14.95 | 15.08 | 14.76 | 1.88M |
| November 26, 2025 | 15.1 | 14.84 | 14.84 | 15.25 | 14.76 | 2.16M |
| November 25, 2025 | 14.86 | 15.1 | 15.1 | 15.21 | 14.86 | 2.19M |
| November 24, 2025 | 15 | 14.91 | 14.91 | 15.19 | 14.75 | 2.86M |
| November 21, 2025 | 14.99 | 15 | 15 | 15.15 | 14.5 | 4.11M |
| November 20, 2025 | 15.2 | 15.04 | 15.04 | 15.29 | 14.95 | 2.22M |
| November 19, 2025 | 15.35 | 15.08 | 15.08 | 15.39 | 15.05 | 2.22M |
| November 18, 2025 | 15.43 | 15.37 | 15.37 | 15.45 | 15.19 | 2.83M |
| November 17, 2025 | 15.25 | 15.3 | 15.3 | 15.48 | 15.08 | 3.28M |
| November 14, 2025 | 14.96 | 15.25 | 15.25 | 15.36 | 14.95 | 3.94M |
| November 13, 2025 | 14.88 | 14.97 | 14.97 | 15.02 | 14.87 | 2.52M |
| November 12, 2025 | 14.89 | 14.96 | 14.96 | 15.07 | 14.88 | 3.27M |
| November 11, 2025 | 14.89 | 14.93 | 14.93 | 15.04 | 14.86 | 2.96M |
| November 10, 2025 | 14.77 | 14.89 | 14.89 | 14.95 | 14.67 | 3.3M |
| November 07, 2025 | 14.72 | 14.76 | 14.76 | 14.85 | 14.7 | 2.06M |
| November 06, 2025 | 14.91 | 14.79 | 14.79 | 14.91 | 14.72 | 2.49M |
| November 05, 2025 | 14.58 | 14.87 | 14.87 | 15.01 | 14.5 | 6.49M |
| November 04, 2025 | 14.67 | 14.59 | 14.59 | 14.69 | 14.46 | 2.34M |
| November 03, 2025 | 14.36 | 14.58 | 14.58 | 14.59 | 14.32 | 2.5M |
| October 31, 2025 | 14.06 | 14.32 | 14.32 | 14.39 | 14.05 | 1.8M |
| October 30, 2025 | 14.4 | 14.12 | 14.12 | 14.4 | 14.1 | 2.47M |
| October 29, 2025 | 14.48 | 14.4 | 14.4 | 14.48 | 14.26 | 2.85M |
| October 28, 2025 | 14.43 | 14.43 | 14.43 | 14.49 | 14.36 | 1.85M |
| October 27, 2025 | 14.46 | 14.43 | 14.43 | 14.49 | 14.36 | 1.92M |
| October 24, 2025 | 14.36 | 14.46 | 14.46 | 14.49 | 14.36 | 3.67M |
| October 23, 2025 | 14.54 | 14.52 | 14.52 | 14.55 | 14.34 | 2.62M |
| October 22, 2025 | 14.43 | 14.52 | 14.52 | 14.57 | 14.41 | 2.39M |