14.65
-0.2(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.78 | 14.65 | 14.65 | 14.95 | 14.65 | 2.01M |
| February 12, 2026 | 14.68 | 14.85 | 14.85 | 14.95 | 14.57 | 2.57M |
| February 11, 2026 | 14.85 | 14.76 | 14.76 | 14.95 | 14.62 | 2.31M |
| February 10, 2026 | 14.71 | 14.76 | 14.76 | 14.87 | 14.53 | 2.5M |
| February 09, 2026 | 14.27 | 14.65 | 14.65 | 14.72 | 14.21 | 2.9M |
| February 06, 2026 | 13.88 | 14.09 | 14.09 | 14.29 | 13.88 | 1.89M |
| February 05, 2026 | 13.94 | 14.09 | 14.09 | 14.21 | 13.94 | 1.73M |
| February 04, 2026 | 14.3 | 14.05 | 14.05 | 14.3 | 13.99 | 1.59M |
| February 03, 2026 | 13.95 | 14.2 | 14.2 | 14.2 | 13.65 | 2.38M |
| February 02, 2026 | 13.94 | 13.69 | 13.69 | 14.21 | 13.58 | 3.03M |
| January 30, 2026 | 13.8 | 13.97 | 13.97 | 14.16 | 13.61 | 2.74M |
| January 29, 2026 | 14.1 | 13.95 | 13.95 | 14.45 | 13.95 | 2.33M |
| January 28, 2026 | 14.35 | 14.25 | 14.25 | 14.48 | 14.13 | 2.01M |
| January 27, 2026 | 14.18 | 14.25 | 14.25 | 14.43 | 13.6 | 3.39M |
| January 26, 2026 | 14.84 | 14.18 | 14.18 | 14.88 | 13.94 | 3.97M |
| January 23, 2026 | 14.58 | 14.81 | 14.81 | 14.85 | 14.54 | 2.58M |
| January 22, 2026 | 14.61 | 14.6 | 14.6 | 14.71 | 14.42 | 2.55M |
| January 21, 2026 | 14.35 | 14.6 | 14.6 | 14.67 | 14.21 | 2.68M |
| January 20, 2026 | 14.6 | 14.34 | 14.34 | 14.7 | 14.21 | 3.02M |
| January 19, 2026 | 14.69 | 14.6 | 14.6 | 14.85 | 14.56 | 3.02M |
| January 16, 2026 | 14.91 | 14.78 | 14.78 | 14.97 | 14.58 | 3.65M |
| January 15, 2026 | 14.67 | 14.82 | 14.82 | 14.99 | 14.6 | 4.04M |
| January 14, 2026 | 14.66 | 14.67 | 14.67 | 15.07 | 14.48 | 4.57M |
| January 13, 2026 | 14.97 | 14.56 | 14.56 | 15.05 | 14.52 | 3.79M |
| January 12, 2026 | 14.25 | 14.88 | 14.88 | 14.95 | 14.19 | 6.25M |
| January 09, 2026 | 14 | 14.17 | 14.17 | 14.17 | 13.79 | 4.27M |
| January 08, 2026 | 13.82 | 13.97 | 13.97 | 14.04 | 13.78 | 3.33M |
| January 07, 2026 | 13.96 | 13.91 | 13.91 | 14.12 | 13.88 | 2.75M |
| January 06, 2026 | 14.01 | 14.07 | 14.07 | 14.2 | 13.94 | 1.79M |
| January 05, 2026 | 13.66 | 14.05 | 14.05 | 14.14 | 13.66 | 2.66M |
| December 31, 2025 | 13.65 | 13.6 | 13.6 | 13.86 | 13.5 | 2.06M |
| December 30, 2025 | 14 | 13.71 | 13.71 | 14.04 | 13.67 | 1.76M |
| December 29, 2025 | 13.96 | 13.99 | 13.99 | 14.15 | 13.77 | 1.87M |
| December 26, 2025 | 14.09 | 13.88 | 13.88 | 14.17 | 13.82 | 1.28M |
| December 25, 2025 | 13.89 | 14.09 | 14.09 | 14.1 | 13.89 | 1.45M |
| December 24, 2025 | 14.03 | 13.96 | 13.96 | 14.03 | 13.75 | 1.23M |
| December 23, 2025 | 13.9 | 13.84 | 13.84 | 13.97 | 13.73 | 1.47M |
| December 22, 2025 | 13.96 | 13.91 | 13.91 | 14.2 | 13.78 | 2.31M |
| December 19, 2025 | 13.9 | 13.88 | 13.88 | 13.99 | 13.75 | 1.68M |
| December 18, 2025 | 13.56 | 13.76 | 13.76 | 13.99 | 13.48 | 1.62M |
| December 17, 2025 | 13.41 | 13.69 | 13.69 | 13.7 | 13.16 | 2.26M |
| December 16, 2025 | 14.02 | 13.53 | 13.53 | 14.06 | 13.45 | 1.86M |
| December 15, 2025 | 14.01 | 14 | 14 | 14.24 | 13.8 | 1.85M |
| December 12, 2025 | 14.28 | 14.12 | 14.12 | 14.48 | 14.03 | 2.19M |
| December 11, 2025 | 14.61 | 14.2 | 14.2 | 14.78 | 14.11 | 1.97M |
| December 10, 2025 | 14.89 | 14.64 | 14.64 | 15.05 | 14.5 | 1.77M |
| December 09, 2025 | 15.13 | 14.99 | 14.99 | 15.3 | 14.91 | 2.19M |
| December 08, 2025 | 14.76 | 15.2 | 15.2 | 15.36 | 14.76 | 3.46M |
| December 05, 2025 | 14.16 | 14.76 | 14.76 | 14.97 | 14 | 3.13M |
| December 04, 2025 | 14.41 | 14.13 | 14.13 | 14.6 | 13.95 | 2.25M |
| December 03, 2025 | 15.4 | 14.41 | 14.41 | 15.4 | 14.14 | 3.77M |
| December 02, 2025 | 14.45 | 14.47 | 14.47 | 14.59 | 14.03 | 2.55M |
| December 01, 2025 | 14.8 | 14.4 | 14.4 | 14.95 | 14.39 | 2.9M |
| November 28, 2025 | 14.02 | 14.72 | 14.72 | 14.72 | 13.85 | 2.72M |
| November 27, 2025 | 14.06 | 14.02 | 14.02 | 14.18 | 13.95 | 1.77M |
| November 26, 2025 | 14.52 | 14 | 14 | 14.55 | 13.96 | 2.2M |
| November 25, 2025 | 14.11 | 14.28 | 14.28 | 14.52 | 14.06 | 1.83M |
| November 24, 2025 | 13.5 | 14.02 | 14.02 | 14.1 | 13.32 | 3.5M |
| November 21, 2025 | 14.01 | 13.27 | 13.27 | 14.27 | 13.25 | 3.37M |
| November 20, 2025 | 14.44 | 14.16 | 14.16 | 14.61 | 14.05 | 2.07M |