19.10
+0.03(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 19.01 | 19.1 | 19.1 | 19.38 | 18.91 | 2.44M |
| February 12, 2026 | 19.3 | 19.07 | 19.07 | 19.49 | 19.02 | 3.95M |
| February 11, 2026 | 19.33 | 19.3 | 19.3 | 19.8 | 18.86 | 3.88M |
| February 10, 2026 | 19.92 | 19.3 | 19.3 | 19.98 | 19.16 | 5.62M |
| February 09, 2026 | 20.18 | 19.92 | 19.92 | 20.4 | 19.71 | 5.18M |
| February 06, 2026 | 20.81 | 20.13 | 20.13 | 20.85 | 20.03 | 4.89M |
| February 05, 2026 | 20.51 | 20.86 | 20.86 | 21.23 | 20.51 | 4.6M |
| February 04, 2026 | 20.86 | 20.66 | 20.66 | 21 | 20.3 | 4.7M |
| February 03, 2026 | 20.66 | 20.91 | 20.91 | 21.2 | 20.3 | 6.15M |
| February 02, 2026 | 21.09 | 20.58 | 20.58 | 21.7 | 20.53 | 6.9M |
| January 30, 2026 | 20.37 | 21.38 | 21.38 | 21.78 | 20.21 | 9.25M |
| January 29, 2026 | 19.61 | 20.74 | 20.74 | 21.57 | 19.61 | 12.08M |
| January 28, 2026 | 19.45 | 19.78 | 19.78 | 20.1 | 19.41 | 6.48M |
| January 27, 2026 | 18.9 | 19.7 | 19.7 | 19.79 | 18.7 | 6.84M |
| January 26, 2026 | 20.29 | 18.97 | 18.97 | 20.39 | 18.77 | 9.91M |
| January 23, 2026 | 19.15 | 20.46 | 20.46 | 20.81 | 18.6 | 10.67M |
| January 22, 2026 | 19 | 19.14 | 19.14 | 19.29 | 18.73 | 4.87M |
| January 21, 2026 | 18.05 | 18.86 | 18.86 | 19 | 17.91 | 5.34M |
| January 20, 2026 | 18.26 | 18.13 | 18.13 | 18.55 | 18.04 | 4.97M |
| January 19, 2026 | 18.86 | 18.26 | 18.26 | 18.86 | 18.08 | 6.8M |
| January 16, 2026 | 19.45 | 18.93 | 18.93 | 19.85 | 18.79 | 7.47M |
| January 15, 2026 | 19.08 | 19.53 | 19.53 | 20.27 | 18.8 | 9.21M |
| January 14, 2026 | 18.65 | 18.98 | 18.98 | 19.03 | 18.41 | 7.98M |
| January 13, 2026 | 17.76 | 18.66 | 18.66 | 19.17 | 17.66 | 11.23M |
| January 12, 2026 | 17.19 | 17.75 | 17.75 | 18.31 | 16.93 | 10.34M |
| January 09, 2026 | 16.84 | 17.15 | 17.15 | 17.31 | 16.67 | 7.03M |
| January 08, 2026 | 16.93 | 16.95 | 16.95 | 17.5 | 16.86 | 7.66M |
| January 07, 2026 | 18.68 | 17 | 17 | 18.99 | 16.89 | 15.45M |
| January 06, 2026 | 18.48 | 18.75 | 18.75 | 19.59 | 18.48 | 19.2M |
| January 05, 2026 | 17.5 | 18.64 | 18.64 | 18.92 | 17.5 | 22.23M |
| December 31, 2025 | 17.47 | 17.2 | 17.2 | 17.58 | 16.82 | 6.36M |
| December 30, 2025 | 17.07 | 17.31 | 17.31 | 17.85 | 17.05 | 10.03M |
| December 29, 2025 | 16.66 | 17.2 | 17.2 | 18.19 | 16.45 | 15.06M |
| December 26, 2025 | 16.76 | 16.54 | 16.54 | 16.76 | 16.36 | 2.16M |
| December 25, 2025 | 16.34 | 16.66 | 16.66 | 16.7 | 16.2 | 2.98M |
| December 24, 2025 | 16.23 | 16.26 | 16.26 | 16.49 | 15.91 | 3.24M |
| December 23, 2025 | 16.08 | 16.08 | 16.08 | 16.29 | 16 | 1.64M |
| December 22, 2025 | 16.36 | 16.16 | 16.16 | 16.47 | 16.11 | 2.17M |
| December 19, 2025 | 16.1 | 16.37 | 16.37 | 16.4 | 16.05 | 1.55M |
| December 18, 2025 | 16.25 | 16.12 | 16.12 | 16.31 | 15.98 | 1.49M |
| December 17, 2025 | 16.06 | 16.11 | 16.11 | 16.2 | 15.78 | 1.61M |
| December 16, 2025 | 16.24 | 16.05 | 16.05 | 16.62 | 16.02 | 2.63M |
| December 15, 2025 | 15.99 | 16.24 | 16.24 | 16.3 | 15.99 | 1.85M |
| December 12, 2025 | 16.46 | 16.16 | 16.16 | 16.5 | 16.14 | 1.72M |
| December 11, 2025 | 16.65 | 16.39 | 16.39 | 16.71 | 16.32 | 1.92M |
| December 10, 2025 | 16.66 | 16.64 | 16.64 | 16.77 | 16.51 | 1.69M |
| December 09, 2025 | 16.8 | 16.66 | 16.66 | 16.83 | 16.44 | 2.64M |
| December 08, 2025 | 17 | 16.8 | 16.8 | 17.14 | 16.72 | 3.65M |
| December 05, 2025 | 16.59 | 17 | 17 | 17.09 | 16.41 | 4.06M |
| December 04, 2025 | 16.44 | 16.67 | 16.67 | 17.02 | 16.23 | 4.39M |
| December 03, 2025 | 16.4 | 16.38 | 16.38 | 16.65 | 16.26 | 2.16M |
| December 02, 2025 | 16.42 | 16.53 | 16.53 | 16.6 | 16.16 | 3.42M |
| December 01, 2025 | 16.38 | 16.35 | 16.35 | 16.76 | 16.28 | 2.42M |
| November 28, 2025 | 16.22 | 16.45 | 16.45 | 16.47 | 16.02 | 2.76M |
| November 27, 2025 | 16.22 | 16.13 | 16.13 | 16.4 | 15.9 | 2.96M |
| November 26, 2025 | 16.29 | 16.16 | 16.16 | 16.66 | 16.1 | 3.94M |
| November 25, 2025 | 16.18 | 16.2 | 16.2 | 16.7 | 16.17 | 3.06M |
| November 24, 2025 | 15.71 | 16.2 | 16.2 | 16.34 | 15.54 | 4.18M |
| November 21, 2025 | 15.79 | 15.55 | 15.55 | 15.97 | 15.38 | 4.31M |
| November 20, 2025 | 16.14 | 15.96 | 15.96 | 16.3 | 15.84 | 3.75M |