9.18
+0.03(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.22 | 9.18 | 9.18 | 9.32 | 9.15 | 5.46M |
| February 12, 2026 | 9.52 | 9.15 | 9.15 | 9.54 | 9.12 | 11.3M |
| February 11, 2026 | 9.29 | 9.44 | 9.44 | 9.61 | 9.24 | 7.91M |
| February 10, 2026 | 9.3 | 9.29 | 9.29 | 9.42 | 9.23 | 7.9M |
| February 09, 2026 | 9.23 | 9.22 | 9.22 | 9.26 | 8.92 | 9.85M |
| February 06, 2026 | 9 | 9.16 | 9.16 | 9.22 | 8.91 | 9.62M |
| February 05, 2026 | 9.01 | 8.98 | 8.98 | 9.11 | 8.92 | 8.68M |
| February 04, 2026 | 8.31 | 9 | 9 | 9 | 8.23 | 16.64M |
| February 03, 2026 | 8.29 | 8.34 | 8.34 | 8.4 | 8.16 | 7.24M |
| February 02, 2026 | 8.23 | 8.22 | 8.22 | 8.42 | 8.17 | 8.03M |
| January 30, 2026 | 8.21 | 8.37 | 8.37 | 8.45 | 8.2 | 10.14M |
| January 29, 2026 | 8.41 | 8.21 | 8.21 | 8.67 | 8.15 | 18.9M |
| January 28, 2026 | 8.09 | 8.44 | 8.44 | 8.65 | 8.07 | 16.83M |
| January 27, 2026 | 8.06 | 8.04 | 8.04 | 8.2 | 7.93 | 10.01M |
| January 26, 2026 | 8.1 | 8.07 | 8.07 | 8.1 | 7.98 | 5.34M |
| January 23, 2026 | 8.14 | 8.09 | 8.09 | 8.16 | 8.06 | 5.74M |
| January 22, 2026 | 8.32 | 8.13 | 8.13 | 8.32 | 8.09 | 6.23M |
| January 21, 2026 | 8.24 | 8.29 | 8.29 | 8.45 | 8.18 | 5.28M |
| January 20, 2026 | 8.28 | 8.25 | 8.25 | 8.37 | 8.22 | 5.15M |
| January 19, 2026 | 8.31 | 8.28 | 8.28 | 8.35 | 8.21 | 3.67M |
| January 16, 2026 | 8.48 | 8.32 | 8.32 | 8.48 | 8.3 | 4.22M |
| January 15, 2026 | 8.49 | 8.42 | 8.42 | 8.52 | 8.4 | 4.19M |
| January 14, 2026 | 8.55 | 8.45 | 8.45 | 8.61 | 8.34 | 8.26M |
| January 13, 2026 | 8.48 | 8.56 | 8.56 | 8.65 | 8.45 | 6.01M |
| January 12, 2026 | 8.6 | 8.49 | 8.49 | 8.79 | 8.43 | 11.45M |
| January 09, 2026 | 8.28 | 8.58 | 8.58 | 8.82 | 8.2 | 13.56M |
| January 08, 2026 | 7.97 | 8.26 | 8.26 | 8.28 | 7.84 | 9.58M |
| January 07, 2026 | 7.76 | 8.03 | 8.03 | 8.19 | 7.76 | 6.52M |
| January 06, 2026 | 7.73 | 7.78 | 7.78 | 7.85 | 7.71 | 3.49M |
| January 05, 2026 | 7.62 | 7.74 | 7.74 | 7.9 | 7.62 | 5.77M |
| December 31, 2025 | 7.48 | 7.62 | 7.62 | 7.62 | 7.42 | 4.1M |
| December 30, 2025 | 7.46 | 7.44 | 7.44 | 7.49 | 7.36 | 2.66M |
| December 29, 2025 | 7.62 | 7.47 | 7.47 | 7.64 | 7.34 | 7.49M |
| December 26, 2025 | 7.76 | 7.64 | 7.64 | 7.79 | 7.63 | 4.29M |
| December 25, 2025 | 7.8 | 7.76 | 7.76 | 7.93 | 7.72 | 2.95M |
| December 24, 2025 | 7.71 | 7.78 | 7.78 | 7.79 | 7.7 | 2.03M |
| December 23, 2025 | 7.89 | 7.72 | 7.72 | 7.89 | 7.71 | 3.1M |
| December 22, 2025 | 7.94 | 7.85 | 7.85 | 7.95 | 7.84 | 3.43M |
| December 19, 2025 | 7.83 | 7.95 | 7.95 | 7.98 | 7.83 | 5.02M |
| December 18, 2025 | 7.69 | 7.79 | 7.79 | 7.85 | 7.68 | 2.22M |
| December 17, 2025 | 7.68 | 7.74 | 7.74 | 7.75 | 7.56 | 4.72M |
| December 16, 2025 | 7.76 | 7.69 | 7.69 | 7.84 | 7.69 | 4.02M |
| December 15, 2025 | 7.85 | 7.77 | 7.77 | 7.85 | 7.74 | 3.25M |
| December 12, 2025 | 7.99 | 7.91 | 7.91 | 8.02 | 7.91 | 4.73M |
| December 11, 2025 | 8.25 | 7.96 | 7.96 | 8.27 | 7.95 | 6.6M |
| December 10, 2025 | 8.21 | 8.25 | 8.25 | 8.28 | 8.1 | 3.97M |
| December 09, 2025 | 8.27 | 8.16 | 8.16 | 8.3 | 8.15 | 4.43M |
| December 08, 2025 | 8.19 | 8.2 | 8.2 | 8.27 | 8.19 | 4.62M |
| December 05, 2025 | 8.18 | 8.21 | 8.21 | 8.24 | 8.1 | 3.68M |
| December 04, 2025 | 7.89 | 8.2 | 8.2 | 8.36 | 7.89 | 5.05M |
| December 03, 2025 | 8.52 | 8.32 | 8.32 | 8.75 | 8.29 | 8.63M |
| December 02, 2025 | 8.18 | 8.43 | 8.43 | 8.48 | 8.08 | 10.94M |
| December 01, 2025 | 8.11 | 8.17 | 8.17 | 8.39 | 8.1 | 6.78M |
| November 28, 2025 | 7.89 | 7.97 | 7.97 | 7.97 | 7.83 | 3.08M |
| November 27, 2025 | 7.89 | 7.9 | 7.9 | 8 | 7.81 | 3.69M |
| November 26, 2025 | 7.82 | 7.94 | 7.94 | 8.06 | 7.81 | 5.74M |
| November 25, 2025 | 7.68 | 7.82 | 7.82 | 8.09 | 7.68 | 6.59M |
| November 24, 2025 | 7.68 | 7.68 | 7.68 | 7.79 | 7.61 | 4.28M |
| November 21, 2025 | 7.84 | 7.64 | 7.64 | 7.96 | 7.63 | 6.43M |
| November 20, 2025 | 7.82 | 7.87 | 7.87 | 7.92 | 7.68 | 5.75M |