9.04
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.06 | 9.04 | 9.04 | 9.2 | 9.03 | 5.76M |
| February 12, 2026 | 9.23 | 9.04 | 9.04 | 9.25 | 9.04 | 5.95M |
| February 11, 2026 | 9.17 | 9.23 | 9.23 | 9.28 | 9.13 | 4.93M |
| February 10, 2026 | 9.27 | 9.17 | 9.17 | 9.3 | 9.15 | 5.76M |
| February 09, 2026 | 9.13 | 9.28 | 9.28 | 9.31 | 9.09 | 8.44M |
| February 06, 2026 | 9.1 | 9.06 | 9.06 | 9.11 | 8.97 | 5.41M |
| February 05, 2026 | 9.13 | 9.13 | 9.13 | 9.22 | 9.1 | 7.33M |
| February 04, 2026 | 8.87 | 9.15 | 9.15 | 9.16 | 8.81 | 10.29M |
| February 03, 2026 | 8.81 | 8.85 | 8.85 | 8.9 | 8.76 | 4.96M |
| February 02, 2026 | 8.92 | 8.74 | 8.74 | 9.05 | 8.73 | 7.54M |
| January 30, 2026 | 9.05 | 8.9 | 8.9 | 9.11 | 8.77 | 9.73M |
| January 29, 2026 | 8.86 | 9.11 | 9.11 | 9.19 | 8.74 | 14.78M |
| January 28, 2026 | 8.85 | 8.86 | 8.86 | 8.96 | 8.78 | 5.7M |
| January 27, 2026 | 8.99 | 8.85 | 8.85 | 9.01 | 8.71 | 6.88M |
| January 26, 2026 | 9.05 | 8.99 | 8.99 | 9.07 | 8.88 | 6.82M |
| January 23, 2026 | 9.04 | 9.08 | 9.08 | 9.12 | 8.98 | 6.83M |
| January 22, 2026 | 8.96 | 9.05 | 9.05 | 9.06 | 8.92 | 7.84M |
| January 21, 2026 | 8.79 | 8.94 | 8.94 | 9.04 | 8.79 | 8.73M |
| January 20, 2026 | 8.75 | 8.85 | 8.85 | 8.89 | 8.73 | 6.46M |
| January 19, 2026 | 8.6 | 8.78 | 8.78 | 8.78 | 8.56 | 5.49M |
| January 16, 2026 | 8.8 | 8.6 | 8.6 | 8.82 | 8.57 | 7.16M |
| January 15, 2026 | 8.74 | 8.73 | 8.73 | 8.85 | 8.69 | 6.24M |
| January 14, 2026 | 8.89 | 8.77 | 8.77 | 8.96 | 8.68 | 11.13M |
| January 13, 2026 | 9.03 | 8.9 | 8.9 | 9.09 | 8.9 | 9.16M |
| January 12, 2026 | 9.08 | 9.03 | 9.03 | 9.11 | 8.98 | 7.29M |
| January 09, 2026 | 9.03 | 9.1 | 9.1 | 9.1 | 8.95 | 6.77M |
| January 08, 2026 | 8.94 | 9.06 | 9.06 | 9.1 | 8.9 | 5.93M |
| January 07, 2026 | 9.09 | 8.94 | 8.94 | 9.1 | 8.94 | 5.65M |
| January 06, 2026 | 9.01 | 9.07 | 9.07 | 9.12 | 9 | 5.57M |
| January 05, 2026 | 8.99 | 9.04 | 9.04 | 9.07 | 8.96 | 4.21M |
| December 31, 2025 | 8.96 | 9.01 | 9.01 | 9.04 | 8.82 | 5.6M |
| December 30, 2025 | 8.92 | 8.86 | 8.86 | 8.98 | 8.81 | 4.41M |
| December 29, 2025 | 9.05 | 8.93 | 8.93 | 9.06 | 8.88 | 4.23M |
| December 26, 2025 | 9.06 | 9.04 | 9.04 | 9.13 | 9 | 4.38M |
| December 25, 2025 | 9 | 9.06 | 9.06 | 9.09 | 8.98 | 3.65M |
| December 24, 2025 | 9 | 8.99 | 8.99 | 9.04 | 8.93 | 3.85M |
| December 23, 2025 | 9.07 | 8.98 | 8.98 | 9.12 | 8.95 | 4.51M |
| December 22, 2025 | 9.16 | 9.08 | 9.08 | 9.19 | 9.07 | 3.92M |
| December 19, 2025 | 8.93 | 9.17 | 9.17 | 9.19 | 8.91 | 6.16M |
| December 18, 2025 | 8.86 | 8.93 | 8.93 | 9.01 | 8.85 | 4.34M |
| December 17, 2025 | 8.82 | 8.91 | 8.91 | 8.93 | 8.73 | 5.17M |
| December 16, 2025 | 9.03 | 8.9 | 8.9 | 9.07 | 8.86 | 5.51M |
| December 15, 2025 | 8.94 | 9.03 | 9.03 | 9.07 | 8.86 | 4.33M |
| December 12, 2025 | 9.15 | 8.96 | 8.96 | 9.17 | 8.95 | 6.71M |
| December 11, 2025 | 9.42 | 9.11 | 9.11 | 9.47 | 9.09 | 8.36M |
| December 10, 2025 | 9.27 | 9.42 | 9.42 | 9.52 | 9.22 | 8.78M |
| December 09, 2025 | 9.38 | 9.27 | 9.27 | 9.44 | 9.24 | 5.83M |
| December 08, 2025 | 9.44 | 9.38 | 9.38 | 9.47 | 9.36 | 4.56M |
| December 05, 2025 | 9.35 | 9.43 | 9.43 | 9.44 | 9.25 | 4.34M |
| December 04, 2025 | 9.93 | 9.35 | 9.35 | 9.93 | 9.27 | 5.81M |
| December 03, 2025 | 9.93 | 9.51 | 9.51 | 9.93 | 9.48 | 5.1M |
| December 02, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.5 | 6.12M |
| December 01, 2025 | 9.91 | 9.68 | 9.68 | 9.93 | 9.65 | 8.76M |
| November 28, 2025 | 9.93 | 9.92 | 9.92 | 9.95 | 9.69 | 10.66M |
| November 27, 2025 | 9.79 | 9.97 | 9.97 | 10.23 | 9.63 | 14.72M |
| November 26, 2025 | 9.87 | 9.85 | 9.85 | 10.04 | 9.73 | 9.31M |
| November 25, 2025 | 9.72 | 9.93 | 9.93 | 9.94 | 9.61 | 7.13M |
| November 24, 2025 | 9.55 | 9.66 | 9.66 | 9.74 | 9.54 | 7.62M |
| November 21, 2025 | 9.88 | 9.5 | 9.5 | 10.08 | 9.49 | 11.09M |
| November 20, 2025 | 9.86 | 9.96 | 9.96 | 10.05 | 9.75 | 9.86M |