17.50
+0.74(+4.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.88 | 17.5 | 17.5 | 18.08 | 16.87 | 11.02M |
| February 12, 2026 | 16.8 | 16.76 | 16.76 | 16.99 | 16.62 | 3.72M |
| February 11, 2026 | 16.98 | 16.8 | 16.8 | 17.28 | 16.73 | 3.65M |
| February 10, 2026 | 17.24 | 17.08 | 17.08 | 17.62 | 16.8 | 6.46M |
| February 09, 2026 | 17 | 16.9 | 16.9 | 17.15 | 16.69 | 4.31M |
| February 06, 2026 | 17.02 | 16.85 | 16.85 | 17.33 | 16.75 | 7.82M |
| February 05, 2026 | 16.62 | 17.23 | 17.23 | 17.34 | 16.41 | 8.41M |
| February 04, 2026 | 16.55 | 16.74 | 16.74 | 17.05 | 16.3 | 7.66M |
| February 03, 2026 | 16.11 | 16.51 | 16.51 | 16.56 | 15.73 | 8.02M |
| February 02, 2026 | 16.8 | 15.97 | 15.97 | 16.8 | 15.89 | 8.3M |
| January 30, 2026 | 16.95 | 16.6 | 16.6 | 17.6 | 16.58 | 7.09M |
| January 29, 2026 | 17.5 | 17.05 | 17.05 | 17.63 | 16.58 | 8.64M |
| January 28, 2026 | 17.98 | 17.5 | 17.5 | 18.03 | 17.3 | 8.03M |
| January 27, 2026 | 18.56 | 17.98 | 17.98 | 18.9 | 17.53 | 12.45M |
| January 26, 2026 | 18.73 | 18.54 | 18.54 | 19.17 | 17.97 | 10.74M |
| January 23, 2026 | 18.62 | 18.64 | 18.64 | 18.92 | 17.8 | 14.61M |
| January 22, 2026 | 20.79 | 18.17 | 18.17 | 21.26 | 17.8 | 28.17M |
| January 21, 2026 | 21.71 | 21 | 21 | 21.71 | 20.82 | 8.1M |
| January 20, 2026 | 22.25 | 21.5 | 21.5 | 22.48 | 20.41 | 14.87M |
| January 19, 2026 | 21.57 | 22.16 | 22.16 | 22.55 | 21.04 | 14.44M |
| January 16, 2026 | 21.01 | 21.6 | 21.6 | 22.11 | 19 | 28.96M |
| January 15, 2026 | 19.8 | 20.98 | 20.98 | 21.49 | 19.8 | 21.79M |
| January 14, 2026 | 17.12 | 19.83 | 19.83 | 20.3 | 17.08 | 24.24M |
| January 13, 2026 | 17.18 | 16.99 | 16.99 | 17.45 | 16.89 | 9.56M |
| January 12, 2026 | 17.6 | 16.9 | 16.9 | 17.7 | 16.73 | 9.86M |
| January 09, 2026 | 17.26 | 17.68 | 17.68 | 17.79 | 16.97 | 7.85M |
| January 08, 2026 | 17.59 | 17.26 | 17.26 | 17.81 | 17.2 | 6.89M |
| January 07, 2026 | 16.35 | 17.45 | 17.45 | 17.62 | 16.27 | 11.1M |
| January 06, 2026 | 16.69 | 16.35 | 16.35 | 16.76 | 16.09 | 4.97M |
| January 05, 2026 | 16.52 | 16.56 | 16.56 | 16.74 | 15.76 | 7.91M |
| December 31, 2025 | 16.09 | 16.33 | 16.33 | 16.85 | 15.86 | 9.07M |
| December 30, 2025 | 15.22 | 15.98 | 15.98 | 16.36 | 15.22 | 9.39M |
| December 29, 2025 | 15.04 | 15.35 | 15.35 | 15.38 | 15.02 | 6.27M |
| December 26, 2025 | 15.09 | 15.11 | 15.11 | 15.43 | 15.01 | 3.36M |
| December 25, 2025 | 15.07 | 15.13 | 15.13 | 15.48 | 15.06 | 3.68M |
| December 24, 2025 | 15.18 | 15.2 | 15.2 | 15.32 | 14.95 | 3.9M |
| December 23, 2025 | 14.66 | 15.33 | 15.33 | 15.54 | 14.57 | 9.22M |
| December 22, 2025 | 15 | 14.65 | 14.65 | 15.05 | 14.51 | 5.7M |
| December 19, 2025 | 14.4 | 15.04 | 15.04 | 15.16 | 14.4 | 6.3M |
| December 18, 2025 | 14.55 | 14.45 | 14.45 | 14.91 | 14.3 | 5.14M |
| December 17, 2025 | 14.09 | 14.59 | 14.59 | 14.62 | 13.94 | 5.64M |
| December 16, 2025 | 13.82 | 13.98 | 13.98 | 14.3 | 13.82 | 6.34M |
| December 15, 2025 | 13.66 | 13.97 | 13.97 | 14.27 | 13.62 | 7.12M |
| December 12, 2025 | 12.86 | 13.8 | 13.8 | 13.8 | 12.82 | 9.72M |
| December 11, 2025 | 13.06 | 12.95 | 12.95 | 13.22 | 12.87 | 4.02M |
| December 10, 2025 | 13.5 | 13.06 | 13.06 | 13.5 | 13.02 | 3.69M |
| December 09, 2025 | 13.43 | 13.34 | 13.34 | 13.71 | 13.3 | 2.47M |
| December 08, 2025 | 13.44 | 13.58 | 13.58 | 13.93 | 13.32 | 6.52M |
| December 05, 2025 | 13.04 | 13.17 | 13.17 | 13.18 | 12.75 | 3.53M |
| December 04, 2025 | 12.9 | 13.05 | 13.05 | 13.26 | 12.83 | 3.84M |
| December 03, 2025 | 13.2 | 12.9 | 12.9 | 13.26 | 12.77 | 3.45M |
| December 02, 2025 | 13.34 | 13.12 | 13.12 | 13.34 | 13.04 | 2.96M |
| December 01, 2025 | 13.33 | 13.28 | 13.28 | 13.49 | 13.13 | 3.96M |
| November 28, 2025 | 13.51 | 13.42 | 13.42 | 13.63 | 13.32 | 3.59M |
| November 27, 2025 | 13.5 | 13.55 | 13.55 | 13.63 | 13.38 | 2.61M |
| November 26, 2025 | 13.49 | 13.48 | 13.48 | 14.24 | 13.38 | 8.39M |
| November 25, 2025 | 13.2 | 13.48 | 13.48 | 13.72 | 13.2 | 3.87M |
| November 24, 2025 | 12.98 | 13.24 | 13.24 | 13.3 | 12.8 | 3.57M |
| November 21, 2025 | 13.41 | 13.03 | 13.03 | 13.71 | 12.95 | 5.53M |
| November 20, 2025 | 14.54 | 13.6 | 13.6 | 14.62 | 13.57 | 7.94M |