18.26
-0.09(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 18 | 18.26 | 18.26 | 18.65 | 18 | 1.46M |
| February 12, 2026 | 18.62 | 18.35 | 18.35 | 18.62 | 18.23 | 1.28M |
| February 11, 2026 | 18.42 | 18.66 | 18.66 | 18.76 | 18.22 | 1.41M |
| February 10, 2026 | 18.29 | 18.33 | 18.33 | 18.39 | 18.08 | 1.17M |
| February 09, 2026 | 18.12 | 18.29 | 18.29 | 18.33 | 17.99 | 1.31M |
| February 06, 2026 | 17.9 | 17.95 | 17.95 | 18.15 | 17.6 | 1.29M |
| February 05, 2026 | 17.8 | 17.92 | 17.92 | 18.18 | 17.8 | 1.14M |
| February 04, 2026 | 17.65 | 17.94 | 17.94 | 18.13 | 17.58 | 1.98M |
| February 03, 2026 | 17.29 | 17.58 | 17.58 | 17.72 | 17.29 | 1.65M |
| February 02, 2026 | 17.5 | 17.21 | 17.21 | 17.76 | 17.21 | 2.11M |
| January 30, 2026 | 17.16 | 17.47 | 17.47 | 17.47 | 16.96 | 1.72M |
| January 29, 2026 | 17.13 | 17.16 | 17.16 | 17.49 | 16.9 | 1.47M |
| January 28, 2026 | 17.58 | 17.24 | 17.24 | 17.59 | 17.18 | 1.23M |
| January 27, 2026 | 17.59 | 17.48 | 17.48 | 17.7 | 16.82 | 1.93M |
| January 26, 2026 | 17.79 | 17.59 | 17.59 | 17.83 | 17.29 | 1.98M |
| January 23, 2026 | 17.9 | 17.72 | 17.72 | 17.9 | 17.62 | 1.39M |
| January 22, 2026 | 17.6 | 17.77 | 17.77 | 17.95 | 17.54 | 2.12M |
| January 21, 2026 | 17.18 | 17.57 | 17.57 | 17.65 | 16.93 | 2.35M |
| January 20, 2026 | 17.18 | 17.18 | 17.18 | 17.32 | 16.97 | 2.27M |
| January 19, 2026 | 17.09 | 17.12 | 17.12 | 17.3 | 16.53 | 4.12M |
| January 16, 2026 | 17.58 | 17.38 | 17.38 | 17.58 | 17.13 | 1.27M |
| January 15, 2026 | 17.36 | 17.5 | 17.5 | 17.55 | 17.18 | 1.87M |
| January 14, 2026 | 17.31 | 17.36 | 17.36 | 17.69 | 17.1 | 1.94M |
| January 13, 2026 | 17.86 | 17.33 | 17.33 | 17.86 | 17.12 | 3.16M |
| January 12, 2026 | 17.26 | 17.79 | 17.79 | 17.86 | 17.12 | 2.5M |
| January 09, 2026 | 16.92 | 17.13 | 17.13 | 17.15 | 16.71 | 1.1M |
| January 08, 2026 | 16.74 | 16.97 | 16.97 | 17.05 | 16.7 | 1.34M |
| January 07, 2026 | 16.59 | 16.78 | 16.78 | 16.94 | 16.43 | 1.75M |
| January 06, 2026 | 16.6 | 16.53 | 16.53 | 16.83 | 16.52 | 1.36M |
| January 05, 2026 | 16.31 | 16.6 | 16.6 | 16.79 | 16.29 | 1.75M |
| December 31, 2025 | 16.23 | 16.27 | 16.27 | 16.35 | 16 | 1.2M |
| December 30, 2025 | 16.15 | 16.28 | 16.28 | 16.44 | 16.06 | 1.11M |
| December 29, 2025 | 16.31 | 16.33 | 16.33 | 16.47 | 16.19 | 1.32M |
| December 26, 2025 | 16.68 | 16.18 | 16.18 | 16.74 | 16.18 | 1.39M |
| December 25, 2025 | 16.69 | 16.68 | 16.68 | 16.69 | 16.35 | 1.62M |
| December 24, 2025 | 16.55 | 16.39 | 16.39 | 16.59 | 16.34 | 972,669 |
| December 23, 2025 | 16.57 | 16.47 | 16.47 | 16.65 | 16.27 | 1.17M |
| December 22, 2025 | 16.95 | 16.57 | 16.57 | 16.99 | 16.51 | 1.37M |
| December 19, 2025 | 16.35 | 16.75 | 16.75 | 16.77 | 16.35 | 1.24M |
| December 18, 2025 | 16.4 | 16.45 | 16.45 | 16.63 | 16.14 | 1.62M |
| December 17, 2025 | 16.09 | 16.4 | 16.4 | 16.68 | 16 | 2.67M |
| December 16, 2025 | 15.91 | 16 | 16 | 16.38 | 15.81 | 3.8M |
| December 15, 2025 | 17.1 | 15.93 | 15.93 | 17.36 | 15.89 | 4.86M |
| December 12, 2025 | 17.73 | 17.61 | 17.61 | 18.09 | 17.53 | 807,954 |
| December 11, 2025 | 18.29 | 17.79 | 17.79 | 18.29 | 17.68 | 968,297 |
| December 10, 2025 | 18.6 | 18.2 | 18.2 | 18.62 | 18.2 | 586,915 |
| December 09, 2025 | 18.76 | 18.58 | 18.58 | 19.32 | 18.53 | 1.33M |
| December 08, 2025 | 18.68 | 18.7 | 18.7 | 18.89 | 18.52 | 785,507 |
| December 05, 2025 | 18.1 | 18.42 | 18.42 | 18.45 | 17.92 | 1.07M |
| December 04, 2025 | 19 | 18.07 | 18.07 | 19 | 18.07 | 1.46M |
| December 03, 2025 | 18.85 | 18.93 | 18.93 | 19.25 | 18.76 | 627,074 |
| December 02, 2025 | 19.35 | 19.06 | 19.06 | 19.35 | 18.86 | 525,759 |
| December 01, 2025 | 19.63 | 19.26 | 19.26 | 19.68 | 19.22 | 756,492 |
| November 28, 2025 | 19.26 | 19.45 | 19.45 | 19.57 | 19.06 | 552,503 |
| November 27, 2025 | 19.38 | 19.25 | 19.25 | 19.47 | 19.07 | 709,971 |
| November 26, 2025 | 18.9 | 19.24 | 19.24 | 19.69 | 18.9 | 869,237 |
| November 25, 2025 | 19.18 | 19.32 | 19.32 | 19.69 | 19.18 | 714,573 |
| November 24, 2025 | 18.75 | 19 | 19 | 19.43 | 18.71 | 839,846 |
| November 21, 2025 | 19.35 | 18.66 | 18.66 | 19.96 | 18.66 | 1.11M |
| November 20, 2025 | 21.1 | 19.62 | 19.62 | 21.1 | 19.58 | 1.08M |