18.77
+0.12(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18.95 | 18.77 | 18.77 | 19.1 | 18.56 | 2.18M |
| February 12, 2026 | 19.05 | 18.65 | 18.65 | 19.09 | 18.6 | 2.24M |
| February 11, 2026 | 19.01 | 19.09 | 19.09 | 19.2 | 18.82 | 2.11M |
| February 10, 2026 | 19.09 | 19.05 | 19.05 | 19.22 | 18.82 | 2.12M |
| February 09, 2026 | 18.77 | 19.04 | 19.04 | 19.05 | 18.66 | 2.25M |
| February 06, 2026 | 18.69 | 18.77 | 18.77 | 19.05 | 18.43 | 2.69M |
| February 05, 2026 | 18.7 | 18.69 | 18.69 | 19.1 | 18.56 | 3.65M |
| February 04, 2026 | 18.07 | 18.67 | 18.67 | 19.5 | 18.03 | 5.17M |
| February 03, 2026 | 17.88 | 18.11 | 18.11 | 18.16 | 17.75 | 2.14M |
| February 02, 2026 | 18 | 17.87 | 17.87 | 18.25 | 17.81 | 2.56M |
| January 30, 2026 | 17.7 | 17.99 | 17.99 | 18.03 | 17.35 | 2.87M |
| January 29, 2026 | 17.52 | 17.67 | 17.67 | 18.16 | 17.51 | 3.08M |
| January 28, 2026 | 18.19 | 17.64 | 17.64 | 18.19 | 17.56 | 2.34M |
| January 27, 2026 | 18.08 | 18.11 | 18.11 | 18.31 | 17.47 | 3.41M |
| January 26, 2026 | 18.16 | 18.08 | 18.08 | 18.59 | 17.93 | 3.67M |
| January 23, 2026 | 18.56 | 18.21 | 18.21 | 18.62 | 17.96 | 5.95M |
| January 22, 2026 | 18.39 | 18.49 | 18.49 | 18.63 | 17.94 | 4.62M |
| January 21, 2026 | 17.37 | 18.29 | 18.29 | 18.45 | 17.13 | 5.97M |
| January 20, 2026 | 17.73 | 17.49 | 17.49 | 17.81 | 17.29 | 3.39M |
| January 19, 2026 | 17.12 | 17.71 | 17.71 | 17.82 | 17.11 | 4.35M |
| January 16, 2026 | 17.34 | 17.28 | 17.28 | 17.44 | 17.04 | 4.33M |
| January 15, 2026 | 18.05 | 17.44 | 17.44 | 18.15 | 17.17 | 7.07M |
| January 14, 2026 | 17.38 | 17.88 | 17.88 | 17.9 | 17.29 | 8.44M |
| January 13, 2026 | 17.14 | 17.3 | 17.3 | 17.39 | 16.8 | 5.55M |
| January 12, 2026 | 17.24 | 17.05 | 17.05 | 17.24 | 16.8 | 4.2M |
| January 09, 2026 | 16.8 | 16.97 | 16.97 | 17.08 | 16.68 | 4.66M |
| January 08, 2026 | 16.68 | 16.83 | 16.83 | 16.86 | 16.57 | 3.85M |
| January 07, 2026 | 16.66 | 16.74 | 16.74 | 16.77 | 16.43 | 4.04M |
| January 06, 2026 | 16.58 | 16.64 | 16.64 | 16.7 | 16.46 | 4.14M |
| January 05, 2026 | 16.39 | 16.56 | 16.56 | 16.75 | 16.19 | 4.77M |
| December 31, 2025 | 16.41 | 16.32 | 16.32 | 16.49 | 15.9 | 6.5M |
| December 30, 2025 | 16.85 | 16.38 | 16.38 | 16.85 | 16.32 | 5.9M |
| December 29, 2025 | 16.61 | 16.88 | 16.88 | 16.91 | 16.53 | 5.47M |
| December 26, 2025 | 16.49 | 16.61 | 16.61 | 16.77 | 16.44 | 5.83M |
| December 25, 2025 | 16.71 | 16.5 | 16.5 | 16.74 | 16.34 | 6.28M |
| December 24, 2025 | 16.4 | 16.61 | 16.61 | 16.67 | 16.3 | 6M |
| December 23, 2025 | 17.03 | 16.45 | 16.45 | 17.03 | 16.34 | 7.81M |
| December 22, 2025 | 17.35 | 16.91 | 16.91 | 17.55 | 16.9 | 10.39M |
| December 19, 2025 | 17.35 | 17.71 | 17.71 | 17.73 | 16.65 | 13.26M |
| December 18, 2025 | 17.7 | 17.33 | 17.33 | 18.28 | 17.33 | 13.13M |
| December 17, 2025 | 18.18 | 17.87 | 17.87 | 18.84 | 17.87 | 16.62M |
| December 16, 2025 | 19.86 | 19.86 | 19.86 | 20.5 | 19.86 | 10.47M |
| December 15, 2025 | 24.99 | 22.07 | 22.07 | 26.22 | 21.46 | 29.69M |
| December 12, 2025 | 21.84 | 23.84 | 23.84 | 23.84 | 21.84 | 9.27M |
| December 11, 2025 | 19.72 | 21.67 | 21.67 | 21.67 | 18.5 | 12.22M |
| December 10, 2025 | 17.8 | 19.7 | 19.7 | 19.7 | 17.53 | 20.86M |
| December 09, 2025 | 17.54 | 17.91 | 17.91 | 18.28 | 17.1 | 13.71M |
| December 08, 2025 | 17.68 | 18.71 | 18.71 | 19.69 | 17.51 | 18.77M |
| December 05, 2025 | 17.08 | 18.23 | 18.23 | 18.23 | 16.52 | 12.51M |
| December 04, 2025 | 15.04 | 16.57 | 16.57 | 16.57 | 14.83 | 4.54M |
| December 03, 2025 | 15.39 | 15.06 | 15.06 | 15.39 | 14.95 | 2.37M |
| December 02, 2025 | 15.52 | 15.34 | 15.34 | 15.52 | 15.13 | 2.85M |
| December 01, 2025 | 15.67 | 15.47 | 15.47 | 16.41 | 15.38 | 3.8M |
| November 28, 2025 | 15.39 | 15.66 | 15.66 | 15.75 | 15.09 | 3.07M |
| November 27, 2025 | 15.04 | 15.3 | 15.3 | 15.41 | 14.96 | 2.49M |
| November 26, 2025 | 15.38 | 14.98 | 14.98 | 15.57 | 14.93 | 2.43M |
| November 25, 2025 | 15.34 | 15.26 | 15.26 | 15.47 | 15.2 | 1.99M |
| November 24, 2025 | 14.8 | 15.14 | 15.14 | 15.29 | 14.73 | 3.67M |
| November 21, 2025 | 15.74 | 14.69 | 14.69 | 15.9 | 14.55 | 3.86M |
| November 20, 2025 | 16.14 | 15.77 | 15.77 | 16.28 | 15.59 | 2.88M |