15.50
+0.02(+0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.4 | 15.5 | 15.5 | 15.99 | 15.35 | 9.09M |
| February 12, 2026 | 15.89 | 15.48 | 15.48 | 15.89 | 15.09 | 11.47M |
| February 11, 2026 | 15.82 | 15.45 | 15.45 | 16.66 | 15.45 | 15.48M |
| February 10, 2026 | 15.3 | 15.45 | 15.45 | 15.63 | 15.3 | 10.01M |
| February 09, 2026 | 14.79 | 15.45 | 15.45 | 15.76 | 14.64 | 16.12M |
| February 06, 2026 | 14.3 | 14.52 | 14.52 | 14.7 | 14.16 | 9.09M |
| February 05, 2026 | 14.02 | 14.51 | 14.51 | 15.36 | 13.94 | 14.58M |
| February 04, 2026 | 14.18 | 14.07 | 14.07 | 14.24 | 13.95 | 7.19M |
| February 03, 2026 | 13.71 | 13.98 | 13.98 | 14.04 | 13.5 | 13.38M |
| February 02, 2026 | 14.32 | 13.86 | 13.86 | 14.47 | 13.86 | 14.71M |
| January 30, 2026 | 15.27 | 15.4 | 15.4 | 15.5 | 15.1 | 7.72M |
| January 29, 2026 | 15.23 | 15.24 | 15.24 | 15.65 | 15.02 | 9.43M |
| January 28, 2026 | 15.91 | 15.39 | 15.39 | 15.91 | 15.35 | 8.77M |
| January 27, 2026 | 15.68 | 15.91 | 15.91 | 15.92 | 15.4 | 9M |
| January 26, 2026 | 16.16 | 15.67 | 15.67 | 16.16 | 15.51 | 10.82M |
| January 23, 2026 | 16.13 | 16.16 | 16.16 | 16.23 | 16.04 | 10.66M |
| January 22, 2026 | 16.12 | 16.2 | 16.2 | 16.2 | 15.9 | 11.31M |
| January 21, 2026 | 15.86 | 16.28 | 16.28 | 16.34 | 15.86 | 17.62M |
| January 20, 2026 | 15.74 | 15.85 | 15.85 | 15.93 | 15.51 | 11.95M |
| January 19, 2026 | 15.7 | 15.66 | 15.66 | 15.87 | 15.39 | 12.54M |
| January 16, 2026 | 16.18 | 15.79 | 15.79 | 16.65 | 15.63 | 19.55M |
| January 15, 2026 | 17.16 | 16.39 | 16.39 | 17.16 | 16.29 | 27.19M |
| January 14, 2026 | 16.84 | 17.33 | 17.33 | 17.75 | 16.67 | 50.08M |
| January 13, 2026 | 16.4 | 16.54 | 16.54 | 16.78 | 15.71 | 36.4M |
| January 12, 2026 | 15.1 | 16.47 | 16.47 | 16.47 | 15.08 | 38.92M |
| January 09, 2026 | 14.87 | 14.97 | 14.97 | 14.99 | 14.76 | 5.53M |
| January 08, 2026 | 14.58 | 14.82 | 14.82 | 14.85 | 14.58 | 4.25M |
| January 07, 2026 | 14.73 | 14.63 | 14.63 | 14.75 | 14.56 | 3.67M |
| January 06, 2026 | 14.72 | 14.72 | 14.72 | 14.8 | 14.65 | 4.13M |
| January 05, 2026 | 14.58 | 14.72 | 14.72 | 14.75 | 14.51 | 5.12M |
| December 31, 2025 | 14.27 | 14.56 | 14.56 | 14.71 | 14.24 | 6.86M |
| December 30, 2025 | 14.26 | 14.27 | 14.27 | 14.49 | 14.18 | 4.19M |
| December 29, 2025 | 14.48 | 14.38 | 14.38 | 14.48 | 14.32 | 3.32M |
| December 26, 2025 | 14.46 | 14.38 | 14.38 | 14.56 | 14.31 | 3.58M |
| December 25, 2025 | 14.34 | 14.5 | 14.5 | 14.58 | 14.25 | 2.74M |
| December 24, 2025 | 14.18 | 14.33 | 14.33 | 14.35 | 14.07 | 2.3M |
| December 23, 2025 | 14.31 | 14.19 | 14.19 | 14.38 | 14.17 | 3.16M |
| December 22, 2025 | 14.27 | 14.3 | 14.3 | 14.47 | 14.21 | 3.36M |
| December 19, 2025 | 14.28 | 14.24 | 14.24 | 14.43 | 14.21 | 3.87M |
| December 18, 2025 | 14.02 | 14.26 | 14.26 | 14.37 | 14.01 | 3.73M |
| December 17, 2025 | 14.1 | 14.11 | 14.11 | 14.25 | 13.8 | 4.04M |
| December 16, 2025 | 14.41 | 14.19 | 14.19 | 14.49 | 14.18 | 3.34M |
| December 15, 2025 | 14.46 | 14.41 | 14.41 | 14.76 | 14.24 | 3.82M |
| December 12, 2025 | 14.63 | 14.47 | 14.47 | 14.78 | 14.42 | 4.52M |
| December 11, 2025 | 14.9 | 14.54 | 14.54 | 14.9 | 14.52 | 3.43M |
| December 10, 2025 | 14.86 | 14.89 | 14.89 | 14.96 | 14.72 | 3.22M |
| December 09, 2025 | 14.91 | 14.9 | 14.9 | 15.12 | 14.85 | 3.8M |
| December 08, 2025 | 14.74 | 14.91 | 14.91 | 15 | 14.69 | 4.92M |
| December 05, 2025 | 14.43 | 14.61 | 14.61 | 14.65 | 14.35 | 3.94M |
| December 04, 2025 | 14.75 | 14.48 | 14.48 | 14.86 | 14.46 | 4.18M |
| December 03, 2025 | 14.99 | 14.82 | 14.82 | 15.1 | 14.73 | 3.94M |
| December 02, 2025 | 15.14 | 15.03 | 15.03 | 15.14 | 14.97 | 3.47M |
| December 01, 2025 | 15.11 | 15.15 | 15.15 | 15.2 | 15.01 | 5.45M |
| November 28, 2025 | 14.95 | 15.03 | 15.03 | 15.06 | 14.88 | 4.12M |
| November 27, 2025 | 14.63 | 14.85 | 14.85 | 15.02 | 14.63 | 4.08M |
| November 26, 2025 | 14.95 | 14.7 | 14.7 | 15.04 | 14.67 | 4.19M |
| November 25, 2025 | 14.92 | 15 | 15 | 15.07 | 14.84 | 4.75M |
| November 24, 2025 | 14.58 | 14.88 | 14.88 | 14.92 | 14.45 | 4.81M |
| November 21, 2025 | 14.75 | 14.51 | 14.51 | 14.87 | 14.35 | 5.89M |
| November 20, 2025 | 14.6 | 14.8 | 14.8 | 14.94 | 14.6 | 5.3M |