19.81
-0.24(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 20.15 | 19.81 | 19.81 | 20.15 | 19.8 | 3.48M |
| February 12, 2026 | 20.24 | 20.05 | 20.05 | 20.41 | 20.01 | 3.51M |
| February 11, 2026 | 20.37 | 20.2 | 20.2 | 20.37 | 20.15 | 2.39M |
| February 10, 2026 | 20.55 | 20.3 | 20.3 | 20.62 | 20.28 | 3.78M |
| February 09, 2026 | 20.75 | 20.54 | 20.54 | 20.77 | 20.25 | 4.57M |
| February 06, 2026 | 20.41 | 20.6 | 20.6 | 20.9 | 20.35 | 5.32M |
| February 05, 2026 | 20.58 | 20.62 | 20.62 | 20.97 | 20.38 | 5.1M |
| February 04, 2026 | 20.48 | 20.63 | 20.63 | 20.67 | 20.25 | 4.44M |
| February 03, 2026 | 19.9 | 20.48 | 20.48 | 21.18 | 19.77 | 10.13M |
| February 02, 2026 | 20.11 | 19.75 | 19.75 | 20.13 | 19.75 | 4.8M |
| January 30, 2026 | 19.98 | 20.11 | 20.11 | 20.28 | 19.74 | 7.07M |
| January 29, 2026 | 20.38 | 19.99 | 19.99 | 20.45 | 19.9 | 7.66M |
| January 28, 2026 | 20.7 | 20.56 | 20.56 | 20.91 | 20.31 | 8.24M |
| January 27, 2026 | 21.41 | 20.77 | 20.77 | 21.42 | 20.51 | 9.34M |
| January 26, 2026 | 21.5 | 21.51 | 21.51 | 21.96 | 21.24 | 12.98M |
| January 23, 2026 | 23.41 | 21.91 | 21.91 | 23.97 | 21.9 | 23.16M |
| January 22, 2026 | 26.88 | 24.33 | 24.33 | 27.37 | 24.31 | 12.18M |
| January 21, 2026 | 26.58 | 26.9 | 26.9 | 27.09 | 26.51 | 5.47M |
| January 20, 2026 | 26.62 | 26.84 | 26.84 | 27.24 | 26.25 | 5.69M |
| January 19, 2026 | 25.65 | 26.88 | 26.88 | 27.11 | 25.22 | 9.55M |
| January 16, 2026 | 26.19 | 25.63 | 25.63 | 26.35 | 24.9 | 6.74M |
| January 15, 2026 | 24.37 | 26.11 | 26.11 | 26.71 | 24.28 | 10.84M |
| January 14, 2026 | 24.49 | 24.35 | 24.35 | 24.85 | 24.01 | 4.99M |
| January 13, 2026 | 24.57 | 24.71 | 24.71 | 25.3 | 24.35 | 6.82M |
| January 12, 2026 | 25.49 | 24.47 | 24.47 | 25.49 | 24.3 | 6.57M |
| January 09, 2026 | 25.5 | 25.27 | 25.27 | 25.5 | 24.3 | 6.26M |
| January 08, 2026 | 27.98 | 25.5 | 25.5 | 28.05 | 25.21 | 13.68M |
| January 07, 2026 | 27.07 | 27.49 | 27.49 | 27.49 | 26.51 | 5.09M |
| January 06, 2026 | 26.5 | 26.88 | 26.88 | 26.95 | 25.84 | 7.53M |
| January 05, 2026 | 26.34 | 26.3 | 26.3 | 27.05 | 26.03 | 7.27M |
| December 31, 2025 | 24.65 | 26.46 | 26.46 | 26.58 | 24.4 | 13.35M |
| December 30, 2025 | 27.26 | 25.84 | 25.84 | 28.09 | 25.81 | 14.28M |
| December 29, 2025 | 27.87 | 28 | 28 | 28.96 | 26.6 | 17.93M |
| December 26, 2025 | 27.27 | 27.32 | 27.32 | 28.01 | 25.07 | 20.26M |
| December 25, 2025 | 28.3 | 27.82 | 27.82 | 28.88 | 26.55 | 15.92M |
| December 24, 2025 | 27.65 | 28.15 | 28.15 | 28.5 | 27.12 | 14.21M |
| December 23, 2025 | 26.83 | 27.12 | 27.12 | 28.2 | 26.3 | 17.58M |
| December 22, 2025 | 25.18 | 27.03 | 27.03 | 27.51 | 25.13 | 20.89M |
| December 19, 2025 | 25.1 | 26.01 | 26.01 | 26.61 | 24.3 | 28.09M |
| December 18, 2025 | 22.62 | 24.2 | 24.2 | 24.2 | 22.62 | 19.88M |
| December 17, 2025 | 20.14 | 22 | 22 | 22 | 20.01 | 17.32M |
| December 16, 2025 | 19.9 | 20 | 20 | 20.1 | 19.3 | 5.39M |
| December 15, 2025 | 19.89 | 19.99 | 19.99 | 20.2 | 19.36 | 8.05M |
| December 12, 2025 | 21.15 | 19.95 | 19.95 | 21.36 | 19.07 | 11.68M |
| December 11, 2025 | 20.39 | 21.1 | 21.1 | 21.5 | 20.25 | 8.38M |
| December 10, 2025 | 20 | 20.59 | 20.59 | 20.6 | 20 | 6.43M |
| December 09, 2025 | 20.05 | 20.02 | 20.02 | 20.4 | 19.57 | 6.55M |
| December 08, 2025 | 19.68 | 20.14 | 20.14 | 20.6 | 19.35 | 11.37M |
| December 05, 2025 | 18.88 | 19.68 | 19.68 | 19.77 | 18.75 | 8.56M |
| December 04, 2025 | 18.3 | 18.84 | 18.84 | 19.39 | 18.2 | 10.9M |
| December 03, 2025 | 17.59 | 18.52 | 18.52 | 18.8 | 17.42 | 9.04M |
| December 02, 2025 | 17.72 | 17.6 | 17.6 | 17.98 | 17.4 | 4.37M |
| December 01, 2025 | 17.6 | 17.77 | 17.77 | 18.37 | 17.55 | 7.06M |
| November 28, 2025 | 17.49 | 17.61 | 17.61 | 17.69 | 17.11 | 6.6M |
| November 27, 2025 | 17.35 | 17.28 | 17.28 | 17.48 | 17.03 | 5.44M |
| November 26, 2025 | 17.53 | 17.19 | 17.19 | 17.74 | 16.88 | 9.15M |
| November 25, 2025 | 18.99 | 17.37 | 17.37 | 18.99 | 17.1 | 18.4M |
| November 24, 2025 | 17.1 | 17.6 | 17.6 | 17.6 | 17.1 | 4.64M |
| November 21, 2025 | 16.5 | 16 | 16 | 16.96 | 15.97 | 9.48M |
| November 20, 2025 | 18.14 | 16.93 | 16.93 | 18.55 | 16.79 | 18.16M |