7.26
+0.03(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.23 | 7.26 | 7.26 | 7.32 | 7.22 | 3.23M |
| February 12, 2026 | 7.34 | 7.23 | 7.23 | 7.42 | 7.21 | 7.91M |
| February 11, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0 |
| February 10, 2026 | 7.45 | 7.42 | 7.42 | 7.47 | 7.38 | 4.52M |
| February 09, 2026 | 7.31 | 7.49 | 7.49 | 7.52 | 7.27 | 7.77M |
| February 06, 2026 | 7.36 | 7.29 | 7.29 | 7.44 | 7.26 | 8.74M |
| February 05, 2026 | 7.3 | 7.32 | 7.32 | 7.34 | 7.28 | 3.49M |
| February 04, 2026 | 7.23 | 7.3 | 7.3 | 7.34 | 7.21 | 4.68M |
| February 03, 2026 | 7.25 | 7.23 | 7.23 | 7.26 | 7.17 | 3.5M |
| February 02, 2026 | 7.19 | 7.2 | 7.2 | 7.3 | 7.13 | 4.64M |
| January 30, 2026 | 7.17 | 7.21 | 7.21 | 7.23 | 7.15 | 4.54M |
| January 29, 2026 | 7.15 | 7.19 | 7.19 | 7.28 | 7.1 | 4.93M |
| January 28, 2026 | 7.18 | 7.15 | 7.15 | 7.22 | 7.12 | 3.24M |
| January 27, 2026 | 7.23 | 7.18 | 7.18 | 7.24 | 7.12 | 4.7M |
| January 26, 2026 | 7.29 | 7.24 | 7.24 | 7.3 | 7.16 | 7.32M |
| January 23, 2026 | 7.31 | 7.3 | 7.3 | 7.34 | 7.27 | 5.56M |
| January 22, 2026 | 7.25 | 7.28 | 7.28 | 7.29 | 7.21 | 4.53M |
| January 21, 2026 | 7.28 | 7.25 | 7.25 | 7.32 | 7.23 | 3.83M |
| January 20, 2026 | 7.35 | 7.24 | 7.24 | 7.37 | 7.22 | 6.24M |
| January 19, 2026 | 7.33 | 7.35 | 7.35 | 7.37 | 7.29 | 4.99M |
| January 16, 2026 | 7.46 | 7.38 | 7.38 | 7.49 | 7.34 | 5.12M |
| January 15, 2026 | 7.47 | 7.48 | 7.48 | 7.62 | 7.1 | 6.68M |
| January 14, 2026 | 7.5 | 7.47 | 7.47 | 7.53 | 7.42 | 5.43M |
| January 13, 2026 | 7.65 | 7.42 | 7.42 | 7.66 | 7.39 | 8.94M |
| January 12, 2026 | 7.7 | 7.64 | 7.64 | 7.7 | 7.6 | 5.66M |
| January 09, 2026 | 7.83 | 7.68 | 7.68 | 7.84 | 7.6 | 7.94M |
| January 08, 2026 | 7.62 | 7.82 | 7.82 | 7.88 | 7.62 | 7.12M |
| January 07, 2026 | 7.66 | 7.6 | 7.6 | 7.69 | 7.6 | 4.57M |
| January 06, 2026 | 7.64 | 7.64 | 7.64 | 7.66 | 7.6 | 6.21M |
| January 05, 2026 | 7.76 | 7.64 | 7.64 | 7.78 | 7.55 | 8.62M |
| December 31, 2025 | 7.9 | 7.76 | 7.76 | 7.94 | 7.75 | 13.53M |
| December 30, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 50,306 |
| December 29, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 148,000 |
| December 26, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 0 |
| December 25, 2025 | 7.9 | 7.9 | 7.9 | 8.02 | 7.78 | 11.55M |
| December 24, 2025 | 7.85 | 7.78 | 7.78 | 7.85 | 7.74 | 7.09M |
| December 23, 2025 | 7.9 | 7.92 | 7.92 | 8 | 7.86 | 6.84M |
| December 22, 2025 | 7.9 | 7.79 | 7.79 | 7.9 | 7.76 | 5.96M |
| December 19, 2025 | 7.81 | 7.93 | 7.93 | 7.99 | 7.78 | 6.61M |
| December 18, 2025 | 7.7 | 7.73 | 7.73 | 7.79 | 7.64 | 3.21M |
| December 17, 2025 | 7.77 | 7.69 | 7.69 | 7.79 | 7.6 | 5.71M |
| December 16, 2025 | 7.86 | 7.74 | 7.74 | 7.9 | 7.74 | 4.21M |
| December 15, 2025 | 7.84 | 7.86 | 7.86 | 7.95 | 7.81 | 4.52M |
| December 12, 2025 | 7.8 | 7.86 | 7.86 | 7.9 | 7.76 | 3.61M |
| December 11, 2025 | 7.88 | 7.77 | 7.77 | 7.89 | 7.76 | 4.15M |
| December 10, 2025 | 7.82 | 7.88 | 7.88 | 7.95 | 7.73 | 5.63M |
| December 09, 2025 | 7.9 | 7.81 | 7.81 | 7.93 | 7.8 | 4.46M |
| December 08, 2025 | 7.9 | 7.89 | 7.89 | 7.95 | 7.83 | 6.23M |
| December 05, 2025 | 8.04 | 7.95 | 7.95 | 8.05 | 7.71 | 12.91M |
| December 04, 2025 | 8.09 | 8.03 | 8.03 | 8.15 | 8.02 | 6.91M |
| December 03, 2025 | 8.33 | 8.16 | 8.16 | 8.38 | 8.09 | 8.79M |
| December 02, 2025 | 8.12 | 8.11 | 8.11 | 8.13 | 8.06 | 5.85M |
| December 01, 2025 | 8.19 | 8.15 | 8.15 | 8.42 | 8.14 | 11.75M |
| November 28, 2025 | 8.09 | 8.06 | 8.06 | 8.1 | 8.01 | 4.98M |
| November 27, 2025 | 8.15 | 8.06 | 8.06 | 8.16 | 8.04 | 6.2M |
| November 26, 2025 | 8.04 | 8.19 | 8.19 | 8.23 | 7.99 | 8.48M |
| November 25, 2025 | 8.2 | 8.16 | 8.16 | 8.24 | 8.1 | 6.91M |
| November 24, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8.04 | 7.09M |
| November 21, 2025 | 8.08 | 8.01 | 8.01 | 8.2 | 7.98 | 12.4M |
| November 20, 2025 | 8.35 | 8.16 | 8.16 | 8.46 | 7.99 | 18.24M |