17.25
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 17.08 | 17.25 | 17.25 | 17.54 | 16.89 | 7.14M |
| February 12, 2026 | 16.62 | 17.25 | 17.25 | 17.56 | 16.62 | 8.91M |
| February 11, 2026 | 16.19 | 16.62 | 16.62 | 17.21 | 16.19 | 6.28M |
| February 10, 2026 | 16.37 | 16.24 | 16.24 | 16.47 | 16.21 | 2.91M |
| February 09, 2026 | 16.03 | 16.37 | 16.37 | 16.48 | 15.9 | 4.81M |
| February 06, 2026 | 15.33 | 15.85 | 15.85 | 16.06 | 15.26 | 5.1M |
| February 05, 2026 | 15.67 | 15.42 | 15.42 | 15.67 | 15.37 | 3.21M |
| February 04, 2026 | 15.82 | 15.61 | 15.61 | 15.9 | 15.46 | 3.71M |
| February 03, 2026 | 15.82 | 15.75 | 15.75 | 15.84 | 15.53 | 5.69M |
| February 02, 2026 | 15.86 | 15.58 | 15.58 | 16.18 | 15.54 | 6.26M |
| January 30, 2026 | 15.89 | 16.02 | 16.02 | 16.08 | 15.57 | 3.89M |
| January 29, 2026 | 16.25 | 15.87 | 15.87 | 16.42 | 15.78 | 4.38M |
| January 28, 2026 | 16.85 | 16.28 | 16.28 | 16.85 | 16.17 | 4.27M |
| January 27, 2026 | 16.62 | 16.77 | 16.77 | 16.83 | 16.03 | 5.59M |
| January 26, 2026 | 17.05 | 16.57 | 16.57 | 17.33 | 16.34 | 7.75M |
| January 23, 2026 | 16.99 | 17.18 | 17.18 | 17.22 | 16.83 | 3.74M |
| January 22, 2026 | 16.72 | 16.85 | 16.85 | 17.04 | 16.7 | 3.78M |
| January 21, 2026 | 16.47 | 16.73 | 16.73 | 16.87 | 16.47 | 3.57M |
| January 20, 2026 | 16.8 | 16.67 | 16.67 | 17.1 | 16.41 | 5.01M |
| January 19, 2026 | 16.36 | 16.82 | 16.82 | 17.06 | 16.25 | 6.86M |
| January 16, 2026 | 16.38 | 16.34 | 16.34 | 16.5 | 16.08 | 3.91M |
| January 15, 2026 | 16.16 | 16.33 | 16.33 | 16.35 | 15.92 | 4.44M |
| January 14, 2026 | 16.07 | 16.2 | 16.2 | 16.48 | 15.84 | 7.03M |
| January 13, 2026 | 16.28 | 16.07 | 16.07 | 16.46 | 16.01 | 4.68M |
| January 12, 2026 | 16.18 | 16.27 | 16.27 | 16.29 | 15.96 | 5.36M |
| January 09, 2026 | 16.13 | 16.13 | 16.13 | 16.22 | 15.89 | 5.32M |
| January 08, 2026 | 15.7 | 16.16 | 16.16 | 16.48 | 15.58 | 7.37M |
| January 07, 2026 | 15.45 | 15.65 | 15.65 | 15.66 | 15.28 | 4.29M |
| January 06, 2026 | 15.45 | 15.43 | 15.43 | 15.62 | 15.34 | 3.54M |
| January 05, 2026 | 15.47 | 15.42 | 15.42 | 15.52 | 15.22 | 2.9M |
| December 31, 2025 | 15.3 | 15.3 | 15.3 | 15.45 | 15.05 | 2.15M |
| December 30, 2025 | 15.38 | 15.28 | 15.28 | 15.49 | 15.22 | 2.59M |
| December 29, 2025 | 15.6 | 15.38 | 15.38 | 15.63 | 15.16 | 3.28M |
| December 26, 2025 | 15.28 | 15.3 | 15.3 | 15.57 | 15.17 | 6.14M |
| December 25, 2025 | 14.7 | 15.49 | 15.49 | 15.68 | 14.67 | 7.43M |
| December 24, 2025 | 14.51 | 14.7 | 14.7 | 14.75 | 14.37 | 2.33M |
| December 23, 2025 | 14.57 | 14.51 | 14.51 | 14.71 | 14.4 | 2.31M |
| December 22, 2025 | 14.6 | 14.57 | 14.57 | 14.8 | 14.4 | 2.95M |
| December 19, 2025 | 14.06 | 14.42 | 14.42 | 14.52 | 14.06 | 2.68M |
| December 18, 2025 | 13.93 | 14.15 | 14.15 | 14.33 | 13.86 | 3.21M |
| December 17, 2025 | 13.96 | 13.93 | 13.93 | 14.1 | 13.6 | 3.86M |
| December 16, 2025 | 14.6 | 14.02 | 14.02 | 14.75 | 13.97 | 4.04M |
| December 15, 2025 | 14.97 | 14.65 | 14.65 | 14.97 | 14.46 | 3.63M |
| December 12, 2025 | 15.26 | 14.95 | 14.95 | 15.37 | 14.94 | 4.11M |
| December 11, 2025 | 15.57 | 15.23 | 15.23 | 15.62 | 15.06 | 4.32M |
| December 10, 2025 | 15.24 | 15.54 | 15.54 | 15.63 | 14.86 | 5.01M |
| December 09, 2025 | 15.11 | 15.3 | 15.3 | 15.43 | 15.01 | 3.55M |
| December 08, 2025 | 15 | 15.2 | 15.2 | 15.26 | 14.89 | 3.99M |
| December 05, 2025 | 14.5 | 14.85 | 14.85 | 14.87 | 14.35 | 2.32M |
| December 04, 2025 | 14.71 | 14.5 | 14.5 | 14.99 | 14.42 | 3.37M |
| December 03, 2025 | 14.94 | 14.69 | 14.69 | 15.1 | 14.62 | 2.32M |
| December 02, 2025 | 15.31 | 14.97 | 14.97 | 15.35 | 14.9 | 2.81M |
| December 01, 2025 | 15.26 | 15.25 | 15.25 | 15.58 | 15.24 | 3.72M |
| November 28, 2025 | 14.8 | 15.27 | 15.27 | 15.27 | 14.71 | 2.67M |
| November 27, 2025 | 14.8 | 14.9 | 14.9 | 15.07 | 14.74 | 2.57M |
| November 26, 2025 | 15.08 | 14.71 | 14.71 | 15.23 | 14.66 | 2.84M |
| November 25, 2025 | 14.88 | 15.19 | 15.19 | 15.33 | 14.69 | 3.73M |
| November 24, 2025 | 14.46 | 14.75 | 14.75 | 14.8 | 14.36 | 3.49M |
| November 21, 2025 | 15.18 | 14.34 | 14.34 | 15.42 | 14.24 | 5.27M |
| November 20, 2025 | 15.67 | 15.37 | 15.37 | 15.81 | 15.24 | 3.36M |