19.83
+2.84(+16.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| November 19, 2025 | 14.46 | 14.54 | 14.54 | 14.6 | 14.15 | 2.96M |
| November 18, 2025 | 14.83 | 14.47 | 14.47 | 14.92 | 14.36 | 4.05M |
| November 17, 2025 | 15.15 | 14.85 | 14.85 | 15.23 | 14.66 | 5.93M |
| November 14, 2025 | 15.07 | 15.25 | 15.25 | 15.63 | 15 | 7.65M |
| November 13, 2025 | 15.06 | 15.1 | 15.1 | 15.24 | 14.91 | 5.58M |
| November 12, 2025 | 14.65 | 15.05 | 15.05 | 15.14 | 14.44 | 9.85M |
| November 11, 2025 | 14.42 | 14.56 | 14.56 | 14.74 | 14.28 | 4.35M |
| November 10, 2025 | 14.5 | 14.47 | 14.47 | 14.97 | 14.28 | 4.02M |
| November 07, 2025 | 14.67 | 14.36 | 14.36 | 14.72 | 14.2 | 4.33M |
| November 06, 2025 | 14.94 | 14.67 | 14.67 | 14.95 | 14.62 | 4.11M |
| November 05, 2025 | 14.99 | 14.99 | 14.99 | 15.09 | 14.72 | 5.14M |
| November 04, 2025 | 15.35 | 14.86 | 14.86 | 15.5 | 14.75 | 5.91M |
| November 03, 2025 | 14.95 | 15.41 | 15.41 | 15.64 | 14.78 | 11.23M |
| October 31, 2025 | 14.7 | 14.93 | 14.93 | 15.02 | 14.46 | 8.02M |
| October 30, 2025 | 14.69 | 14.65 | 14.65 | 14.86 | 14.51 | 4.18M |
| October 29, 2025 | 14.36 | 14.75 | 14.75 | 15.05 | 14.31 | 6.88M |
| October 28, 2025 | 14.32 | 14.43 | 14.43 | 14.65 | 14.21 | 4.75M |
| October 27, 2025 | 14.25 | 14.35 | 14.35 | 14.52 | 14.18 | 4.62M |
| October 24, 2025 | 14 | 14.1 | 14.1 | 14.13 | 13.9 | 3.73M |
| October 23, 2025 | 14.68 | 14.02 | 14.02 | 14.7 | 13.83 | 8.75M |
| October 22, 2025 | 14.21 | 14.77 | 14.77 | 14.8 | 14.21 | 7.99M |
| October 21, 2025 | 14.18 | 14.2 | 14.2 | 14.26 | 13.95 | 4.82M |