17.99
-0.11(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18 | 17.99 | 17.99 | 18.25 | 17.97 | 2.33M |
| February 12, 2026 | 18.16 | 18.1 | 18.1 | 18.21 | 17.91 | 2.59M |
| February 11, 2026 | 18.19 | 18.16 | 18.16 | 18.28 | 17.97 | 4.12M |
| February 10, 2026 | 18.36 | 18.21 | 18.21 | 18.36 | 18.14 | 3.06M |
| February 09, 2026 | 18.36 | 18.38 | 18.38 | 18.49 | 18.2 | 3.95M |
| February 06, 2026 | 17.83 | 18.34 | 18.34 | 18.99 | 17.73 | 10.62M |
| February 05, 2026 | 17.93 | 17.94 | 17.94 | 18.12 | 17.81 | 3.11M |
| February 04, 2026 | 17.66 | 17.92 | 17.92 | 18.06 | 17.56 | 4.54M |
| February 03, 2026 | 17.59 | 17.66 | 17.66 | 17.78 | 17.43 | 3.06M |
| February 02, 2026 | 17.45 | 17.58 | 17.58 | 18.16 | 17.45 | 6.4M |
| January 30, 2026 | 17.08 | 17.39 | 17.39 | 17.45 | 17.03 | 4.82M |
| January 29, 2026 | 17.33 | 17.09 | 17.09 | 17.65 | 17.02 | 4.1M |
| January 28, 2026 | 17.78 | 17.44 | 17.44 | 17.85 | 17.31 | 3.75M |
| January 27, 2026 | 17.43 | 17.8 | 17.8 | 17.8 | 17.17 | 5.17M |
| January 26, 2026 | 18.07 | 17.51 | 17.51 | 18.1 | 17.42 | 6.88M |
| January 23, 2026 | 18.45 | 18.07 | 18.07 | 18.57 | 18 | 6.41M |
| January 22, 2026 | 18.38 | 18.45 | 18.45 | 18.64 | 18.25 | 5.88M |
| January 21, 2026 | 18.11 | 18.38 | 18.38 | 18.39 | 18 | 4.59M |
| January 20, 2026 | 18.5 | 18.24 | 18.24 | 18.56 | 18.11 | 3.97M |
| January 19, 2026 | 18.24 | 18.53 | 18.53 | 18.71 | 18.1 | 6.16M |
| January 16, 2026 | 17.87 | 18.24 | 18.24 | 18.36 | 17.64 | 6.87M |
| January 15, 2026 | 18.4 | 17.86 | 17.86 | 18.49 | 17.42 | 14.15M |
| January 14, 2026 | 18.73 | 18.66 | 18.66 | 18.94 | 18.11 | 11.66M |
| January 13, 2026 | 19.27 | 18.76 | 18.76 | 19.38 | 18.67 | 10.22M |
| January 12, 2026 | 19.34 | 19.25 | 19.25 | 19.4 | 19.05 | 10.71M |
| January 09, 2026 | 19.25 | 19.42 | 19.42 | 19.63 | 19.1 | 11.25M |
| January 08, 2026 | 19.27 | 19.46 | 19.46 | 19.95 | 19.06 | 14.25M |
| January 07, 2026 | 19.82 | 19.22 | 19.22 | 19.93 | 19.16 | 20.53M |
| January 06, 2026 | 20.6 | 20.27 | 20.27 | 21.21 | 20 | 33.49M |
| January 05, 2026 | 19.98 | 20.6 | 20.6 | 20.96 | 19.6 | 37.26M |
| December 31, 2025 | 19.49 | 19.05 | 19.05 | 19.6 | 18.75 | 6.88M |
| December 30, 2025 | 20.05 | 19.6 | 19.6 | 20.05 | 19.44 | 6.53M |
| December 29, 2025 | 19.89 | 20.03 | 20.03 | 20.4 | 19.63 | 8.38M |
| December 26, 2025 | 20.13 | 19.91 | 19.91 | 20.2 | 19.8 | 5.34M |
| December 25, 2025 | 20.4 | 20.07 | 20.07 | 20.4 | 19.9 | 6.76M |
| December 24, 2025 | 19.66 | 20.34 | 20.34 | 20.6 | 19.21 | 15.75M |
| December 23, 2025 | 18.94 | 19.41 | 19.41 | 19.52 | 18.08 | 12.69M |
| December 22, 2025 | 18.99 | 18.98 | 18.98 | 19.38 | 18.74 | 8.94M |
| December 19, 2025 | 19.24 | 19.07 | 19.07 | 19.42 | 18.85 | 7.41M |
| December 18, 2025 | 19.48 | 19.39 | 19.39 | 19.98 | 19.23 | 8.04M |
| December 17, 2025 | 19.54 | 19.48 | 19.48 | 19.83 | 18.73 | 9.53M |
| December 16, 2025 | 19.77 | 19.56 | 19.56 | 20.18 | 19.47 | 9.28M |
| December 15, 2025 | 20.77 | 19.96 | 19.96 | 21.34 | 19.67 | 17.67M |
| December 12, 2025 | 19.46 | 20.99 | 20.99 | 20.99 | 19.3 | 21.4M |
| December 11, 2025 | 19.8 | 19.08 | 19.08 | 19.8 | 19.03 | 4.53M |
| December 10, 2025 | 19.54 | 19.63 | 19.63 | 19.68 | 18.96 | 4.87M |
| December 09, 2025 | 20.05 | 19.58 | 19.58 | 20.24 | 19.43 | 8.19M |
| December 08, 2025 | 19.1 | 19.92 | 19.92 | 20.29 | 18.73 | 14.29M |
| December 05, 2025 | 18.92 | 19 | 19 | 19.45 | 18.9 | 7.16M |
| December 04, 2025 | 18.85 | 19 | 19 | 19.39 | 18.85 | 4.84M |
| December 03, 2025 | 20.22 | 19.04 | 19.04 | 20.49 | 18.86 | 11.22M |
| December 02, 2025 | 19.41 | 20.09 | 20.09 | 20.26 | 19.21 | 10.57M |
| December 01, 2025 | 18.95 | 19.35 | 19.35 | 19.37 | 18.81 | 7.56M |
| November 28, 2025 | 18.94 | 18.95 | 18.95 | 19.17 | 18.6 | 7.15M |
| November 27, 2025 | 19.35 | 18.98 | 18.98 | 19.78 | 18.91 | 8.26M |
| November 26, 2025 | 18.91 | 18.95 | 18.95 | 19.3 | 18.78 | 4.85M |
| November 25, 2025 | 19.04 | 19.02 | 19.02 | 19.5 | 18.97 | 5.52M |
| November 24, 2025 | 18.9 | 19.03 | 19.03 | 19.28 | 18.82 | 4.57M |
| November 21, 2025 | 19.89 | 18.9 | 18.9 | 19.99 | 18.71 | 8.15M |
| November 20, 2025 | 20.42 | 19.99 | 19.99 | 20.42 | 19.66 | 6.66M |