19.27
-0.15(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.4 | 19.27 | 19.27 | 19.62 | 19.25 | 2.41M |
| February 12, 2026 | 20.1 | 19.42 | 19.42 | 20.1 | 19.42 | 4.86M |
| February 11, 2026 | 20.3 | 19.99 | 19.99 | 20.33 | 19.96 | 3.92M |
| February 10, 2026 | 20.33 | 20.38 | 20.38 | 20.53 | 20.01 | 4.3M |
| February 09, 2026 | 20.08 | 20.27 | 20.27 | 20.35 | 20.08 | 3.69M |
| February 06, 2026 | 20.5 | 20.07 | 20.07 | 20.54 | 19.97 | 5.09M |
| February 05, 2026 | 20.3 | 20.56 | 20.56 | 20.7 | 20.23 | 6.96M |
| February 04, 2026 | 20.08 | 20.3 | 20.3 | 20.4 | 20.03 | 4.23M |
| February 03, 2026 | 19.98 | 20.13 | 20.13 | 20.37 | 19.92 | 4.74M |
| February 02, 2026 | 19.46 | 20.11 | 20.11 | 20.66 | 19.25 | 9.26M |
| January 30, 2026 | 19.68 | 19.53 | 19.53 | 19.96 | 19.53 | 4.22M |
| January 29, 2026 | 19.35 | 19.66 | 19.66 | 19.72 | 19.17 | 3.47M |
| January 28, 2026 | 19.62 | 19.45 | 19.45 | 19.7 | 19.43 | 2.97M |
| January 27, 2026 | 19.84 | 19.62 | 19.62 | 19.91 | 19.41 | 3.28M |
| January 26, 2026 | 20.06 | 19.83 | 19.83 | 20.08 | 19.66 | 3.91M |
| January 23, 2026 | 20.09 | 20.12 | 20.12 | 20.32 | 19.88 | 4.64M |
| January 22, 2026 | 19.94 | 19.93 | 19.93 | 20.09 | 19.78 | 3.63M |
| January 21, 2026 | 20.1 | 19.89 | 19.89 | 20.1 | 19.8 | 4.58M |
| January 20, 2026 | 20.29 | 20.16 | 20.16 | 20.38 | 20.09 | 4.23M |
| January 19, 2026 | 19.88 | 20.29 | 20.29 | 20.5 | 19.76 | 8.08M |
| January 16, 2026 | 20.13 | 19.93 | 19.93 | 20.15 | 19.74 | 6.4M |
| January 15, 2026 | 20.02 | 20.39 | 20.39 | 20.4 | 19.86 | 10.29M |
| January 14, 2026 | 19.59 | 19.93 | 19.93 | 20.03 | 19.43 | 6.86M |
| January 13, 2026 | 19.95 | 19.64 | 19.64 | 20.08 | 19.59 | 5.39M |
| January 12, 2026 | 19.51 | 19.94 | 19.94 | 19.94 | 19.51 | 7.62M |
| January 09, 2026 | 19.55 | 19.57 | 19.57 | 19.63 | 19.45 | 4.16M |
| January 08, 2026 | 19.61 | 19.57 | 19.57 | 19.61 | 19.4 | 4.2M |
| January 07, 2026 | 19.31 | 19.68 | 19.68 | 19.87 | 19.25 | 8.26M |
| January 06, 2026 | 19.36 | 19.33 | 19.33 | 19.36 | 19.18 | 4.69M |
| January 05, 2026 | 19.16 | 19.25 | 19.25 | 19.25 | 19.02 | 3.8M |
| December 31, 2025 | 18.99 | 19.22 | 19.22 | 19.27 | 18.96 | 4.23M |
| December 30, 2025 | 19.3 | 19.03 | 19.03 | 19.3 | 18.95 | 6.71M |
| December 29, 2025 | 19.45 | 19.32 | 19.32 | 19.54 | 19.3 | 3.27M |
| December 26, 2025 | 19.8 | 19.48 | 19.48 | 19.85 | 19.41 | 6.48M |
| December 25, 2025 | 19.6 | 19.9 | 19.9 | 19.91 | 19.46 | 5.88M |
| December 24, 2025 | 19.71 | 19.62 | 19.62 | 19.81 | 19.4 | 5.32M |
| December 23, 2025 | 20.27 | 19.82 | 19.82 | 20.29 | 19.76 | 7.31M |
| December 22, 2025 | 20.62 | 20.4 | 20.4 | 20.69 | 20.2 | 7.17M |
| December 19, 2025 | 20.18 | 20.62 | 20.62 | 20.66 | 19.98 | 8.56M |
| December 18, 2025 | 20.1 | 20.18 | 20.18 | 20.53 | 19.87 | 7.14M |
| December 17, 2025 | 20.23 | 20.31 | 20.31 | 20.6 | 19.71 | 10.7M |
| December 16, 2025 | 19.76 | 20.23 | 20.23 | 20.3 | 19.64 | 11.83M |
| December 15, 2025 | 19.41 | 19.73 | 19.73 | 19.98 | 19.3 | 7.08M |
| December 12, 2025 | 19.05 | 19.41 | 19.41 | 19.54 | 19.05 | 6.49M |
| December 11, 2025 | 20.19 | 19.24 | 19.24 | 20.19 | 19.22 | 10.56M |
| December 10, 2025 | 19.93 | 20.2 | 20.2 | 20.48 | 19.83 | 9.78M |
| December 09, 2025 | 20.54 | 20.13 | 20.13 | 20.78 | 20.11 | 12.07M |
| December 08, 2025 | 20.5 | 20.92 | 20.92 | 20.94 | 20.24 | 15.84M |
| December 05, 2025 | 20.5 | 20.71 | 20.71 | 21.1 | 20.27 | 21.34M |
| December 04, 2025 | 24.5 | 21.66 | 21.66 | 25 | 21.66 | 28.19M |
| December 03, 2025 | 22.42 | 24.07 | 24.07 | 24.07 | 20.72 | 35.78M |
| December 02, 2025 | 20.05 | 21.88 | 21.88 | 21.88 | 19.7 | 21.18M |
| December 01, 2025 | 19.31 | 19.97 | 19.97 | 20.85 | 19.09 | 9.71M |
| November 28, 2025 | 18.88 | 18.95 | 18.95 | 19.05 | 18.7 | 1.64M |
| November 27, 2025 | 18.96 | 18.84 | 18.84 | 19.16 | 18.74 | 2.45M |
| November 26, 2025 | 19 | 18.91 | 18.91 | 19.29 | 18.82 | 1.49M |
| November 25, 2025 | 19.11 | 19 | 19 | 19.23 | 18.9 | 1.39M |
| November 24, 2025 | 18.75 | 19.01 | 19.01 | 19.18 | 18.74 | 1.83M |
| November 21, 2025 | 19.21 | 18.68 | 18.68 | 19.47 | 18.63 | 2.75M |
| November 20, 2025 | 19.66 | 19.4 | 19.4 | 19.84 | 19.25 | 2.1M |