15.54
+0.32(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 15.11 | 15.54 | 15.54 | 15.76 | 15.04 | 12.2M |
| January 14, 2026 | 15.83 | 15.22 | 15.22 | 16.56 | 15.05 | 20.38M |
| January 13, 2026 | 15.26 | 15.86 | 15.86 | 16.09 | 15.1 | 18.93M |
| January 12, 2026 | 15.3 | 15.24 | 15.24 | 15.88 | 15.08 | 13.33M |
| January 09, 2026 | 15.39 | 15.31 | 15.31 | 15.5 | 15.02 | 9.24M |
| January 08, 2026 | 15.62 | 15.49 | 15.49 | 15.89 | 15.44 | 9.92M |
| January 07, 2026 | 16.24 | 15.66 | 15.66 | 16.4 | 15.52 | 16.19M |
| January 06, 2026 | 14.88 | 15.61 | 15.61 | 15.85 | 14.57 | 18.07M |
| January 05, 2026 | 14.67 | 14.85 | 14.85 | 14.98 | 14.52 | 10.11M |
| December 31, 2025 | 14.71 | 14.5 | 14.5 | 15.28 | 14.06 | 8.65M |
| December 30, 2025 | 14.81 | 14.7 | 14.7 | 15.36 | 14.66 | 7.85M |
| December 29, 2025 | 15.09 | 14.92 | 14.92 | 15.75 | 14.84 | 11.25M |
| December 26, 2025 | 14.34 | 14.88 | 14.88 | 15.13 | 14.31 | 12.92M |
| December 25, 2025 | 14.29 | 14.34 | 14.34 | 14.64 | 14.16 | 6.42M |
| December 24, 2025 | 13.8 | 14.29 | 14.29 | 14.38 | 13.8 | 6.59M |
| December 23, 2025 | 14 | 13.93 | 13.93 | 14.12 | 13.77 | 6.78M |
| December 22, 2025 | 14.31 | 14.04 | 14.04 | 14.82 | 14 | 8.95M |
| December 19, 2025 | 14.83 | 14.36 | 14.36 | 15.05 | 14.2 | 7.85M |
| December 18, 2025 | 14.11 | 14.44 | 14.44 | 14.84 | 14.11 | 8.45M |
| December 17, 2025 | 14.1 | 14.3 | 14.3 | 14.47 | 13.35 | 9.81M |
| December 16, 2025 | 14.89 | 14.19 | 14.19 | 14.9 | 14.1 | 9.85M |
| December 15, 2025 | 15.44 | 14.98 | 14.98 | 15.59 | 14.88 | 10.85M |
| December 12, 2025 | 15 | 15.59 | 15.59 | 16.09 | 14.82 | 15.25M |
| December 11, 2025 | 15.58 | 14.99 | 14.99 | 16.1 | 14.99 | 13.81M |
| December 10, 2025 | 15.4 | 15.58 | 15.58 | 15.75 | 15.04 | 18.68M |
| December 09, 2025 | 15.73 | 15.44 | 15.44 | 16.35 | 15.4 | 19.99M |
| December 08, 2025 | 14.51 | 15.49 | 15.49 | 15.49 | 14.5 | 17.39M |
| December 05, 2025 | 14.9 | 14.08 | 14.08 | 14.9 | 13.4 | 22.03M |
| December 04, 2025 | 14.86 | 14.89 | 14.89 | 15.38 | 14.66 | 10.71M |
| December 03, 2025 | 14.78 | 14.82 | 14.82 | 15.28 | 14.61 | 7.04M |
| December 02, 2025 | 15.11 | 14.84 | 14.84 | 15.13 | 14.61 | 7.09M |
| December 01, 2025 | 15.28 | 15.19 | 15.19 | 15.5 | 14.9 | 8.67M |
| November 28, 2025 | 14.5 | 15.19 | 15.19 | 15.8 | 14.5 | 12.91M |
| November 27, 2025 | 14.6 | 14.75 | 14.75 | 15.23 | 14.6 | 9.64M |
| November 26, 2025 | 14.92 | 14.65 | 14.65 | 15.08 | 14.58 | 8.37M |
| November 25, 2025 | 14.99 | 14.89 | 14.89 | 15.28 | 14.66 | 10.8M |
| November 24, 2025 | 14.71 | 14.65 | 14.65 | 14.78 | 14.16 | 8.15M |
| November 21, 2025 | 14.08 | 14.48 | 14.48 | 14.96 | 14.08 | 12.44M |
| November 20, 2025 | 15.32 | 14.94 | 14.94 | 16 | 14.63 | 12.65M |
| November 19, 2025 | 15.72 | 15.12 | 15.12 | 15.76 | 14.96 | 12.86M |
| November 18, 2025 | 16.32 | 15.82 | 15.82 | 16.32 | 15.37 | 14.22M |
| November 17, 2025 | 17.15 | 16.06 | 16.06 | 17.26 | 15.8 | 26.4M |
| November 14, 2025 | 17.01 | 17.1 | 17.1 | 17.89 | 16.45 | 32.7M |
| November 13, 2025 | 15.54 | 17.3 | 17.3 | 17.3 | 15.46 | 17.03M |
| November 12, 2025 | 15.06 | 15.73 | 15.73 | 15.8 | 15.06 | 16.76M |
| November 11, 2025 | 15.58 | 15.41 | 15.41 | 16.42 | 15.17 | 20.26M |
| November 10, 2025 | 15.42 | 15.51 | 15.51 | 15.98 | 15.1 | 21.74M |
| November 07, 2025 | 14.5 | 15.11 | 15.11 | 15.44 | 14.5 | 28.88M |
| November 06, 2025 | 14.29 | 14.34 | 14.34 | 14.96 | 14.12 | 19.05M |
| November 05, 2025 | 13.64 | 14.04 | 14.04 | 14.15 | 13.55 | 14.09M |
| November 04, 2025 | 14.1 | 13.89 | 13.89 | 14.1 | 13.49 | 15.98M |
| November 03, 2025 | 13.42 | 13.89 | 13.89 | 14.09 | 13.16 | 23.51M |
| October 31, 2025 | 13.8 | 13.28 | 13.28 | 13.8 | 12.84 | 17.24M |
| October 30, 2025 | 13.96 | 13.21 | 13.21 | 14.28 | 13.12 | 18.27M |
| October 29, 2025 | 14.07 | 13.69 | 13.69 | 14.12 | 13.62 | 15.3M |
| October 28, 2025 | 13.6 | 14.12 | 14.12 | 14.29 | 13.5 | 19.01M |
| October 27, 2025 | 14.2 | 14.23 | 14.23 | 14.45 | 13.8 | 27.92M |
| October 24, 2025 | 13.99 | 14.1 | 14.1 | 14.84 | 13.51 | 37.57M |
| October 23, 2025 | 13.46 | 13.67 | 13.67 | 13.72 | 13.3 | 21.45M |
| October 22, 2025 | 13.61 | 13.57 | 13.57 | 13.75 | 13.19 | 25.76M |