10.50
+0.5(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.5 | 10.5 | 10.5 | 10.5 | 10.35 | 14.78M |
| February 12, 2026 | 10 | 10 | 10 | 10 | 9.8 | 17.34M |
| February 11, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 453,900 |
| February 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 250,200 |
| February 09, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 211,301 |
| February 06, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 751,500 |
| February 05, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.53M |
| February 04, 2026 | 7.68 | 7.47 | 7.47 | 7.73 | 7.44 | 12.81M |
| February 03, 2026 | 7.41 | 7.65 | 7.65 | 7.73 | 7.37 | 20.4M |
| February 02, 2026 | 7.28 | 7.36 | 7.36 | 7.66 | 7.16 | 15.06M |
| January 30, 2026 | 7.16 | 7.41 | 7.41 | 7.64 | 7.16 | 23.3M |
| January 29, 2026 | 7.4 | 7.28 | 7.28 | 7.58 | 7.16 | 15.33M |
| January 28, 2026 | 7.89 | 7.54 | 7.54 | 8.14 | 7.54 | 16.65M |
| January 27, 2026 | 7.87 | 7.94 | 7.94 | 8.02 | 7.72 | 9.03M |
| January 26, 2026 | 8.12 | 7.9 | 7.9 | 8.16 | 7.74 | 12.53M |
| January 23, 2026 | 8.24 | 8.12 | 8.12 | 8.28 | 8.08 | 14.11M |
| January 22, 2026 | 8.1 | 8.31 | 8.31 | 8.43 | 7.94 | 21.49M |
| January 21, 2026 | 7.86 | 8.03 | 8.03 | 8.12 | 7.77 | 8.92M |
| January 20, 2026 | 8.15 | 8.03 | 8.03 | 8.41 | 7.88 | 11.35M |
| January 19, 2026 | 7.66 | 8.01 | 8.01 | 8.13 | 7.66 | 13.75M |
| January 16, 2026 | 7.99 | 7.82 | 7.82 | 8.11 | 7.68 | 15.24M |
| January 15, 2026 | 8.48 | 8.06 | 8.06 | 8.48 | 8.06 | 14.84M |
| January 14, 2026 | 8.48 | 8.48 | 8.48 | 8.64 | 8.41 | 10.59M |
| January 13, 2026 | 8.8 | 8.47 | 8.47 | 8.82 | 8.47 | 16.64M |
| January 12, 2026 | 9.36 | 8.92 | 8.92 | 9.36 | 8.92 | 19.34M |
| January 09, 2026 | 8.87 | 9.39 | 9.39 | 9.39 | 8.87 | 15.41M |
| January 08, 2026 | 8.98 | 8.94 | 8.94 | 9.18 | 8.85 | 15.72M |
| January 07, 2026 | 9.19 | 9.04 | 9.04 | 9.36 | 8.94 | 19.85M |
| January 06, 2026 | 8.41 | 8.95 | 8.95 | 8.95 | 8.4 | 13.6M |
| January 05, 2026 | 8.71 | 8.52 | 8.52 | 8.89 | 8.52 | 13.47M |
| December 31, 2025 | 8.7 | 8.9 | 8.9 | 8.9 | 8.3 | 19.42M |
| December 30, 2025 | 9.3 | 8.74 | 8.74 | 9.41 | 8.74 | 20.74M |
| December 29, 2025 | 9.05 | 9.2 | 9.2 | 9.41 | 8.97 | 13.22M |
| December 26, 2025 | 9.98 | 9.16 | 9.16 | 9.98 | 9.16 | 22.07M |
| December 25, 2025 | 9.35 | 9.61 | 9.61 | 9.61 | 9.34 | 9.1M |
| December 24, 2025 | 9.01 | 9.15 | 9.15 | 9.35 | 8.94 | 13.95M |
| December 23, 2025 | 9.88 | 9.3 | 9.3 | 9.89 | 9.3 | 16.23M |
| December 22, 2025 | 10.01 | 9.79 | 9.79 | 10.11 | 9.7 | 24.88M |
| December 19, 2025 | 10.65 | 10.21 | 10.21 | 10.65 | 9.92 | 27.97M |
| December 18, 2025 | 9.87 | 10.28 | 10.28 | 10.28 | 9.81 | 18.87M |
| December 17, 2025 | 8.93 | 9.79 | 9.79 | 9.87 | 8.93 | 28.9M |
| December 16, 2025 | 9.9 | 9.4 | 9.4 | 9.9 | 9.4 | 33.88M |
| December 15, 2025 | 9.16 | 9.43 | 9.43 | 9.43 | 9.1 | 10.78M |
| December 12, 2025 | 9.2 | 8.98 | 8.98 | 9.3 | 8.93 | 21.97M |
| December 11, 2025 | 9.12 | 9.4 | 9.4 | 9.79 | 9.01 | 25.74M |
| December 10, 2025 | 9.55 | 9.41 | 9.41 | 9.62 | 9.41 | 15.54M |
| December 09, 2025 | 10.13 | 9.9 | 9.9 | 10.28 | 9.9 | 16.01M |
| December 08, 2025 | 10.28 | 10.42 | 10.42 | 10.66 | 10.1 | 32.76M |
| December 05, 2025 | 10.75 | 10.63 | 10.63 | 10.95 | 10.63 | 10.7M |
| December 04, 2025 | 12.01 | 11.19 | 11.19 | 12.01 | 11.01 | 40.35M |
| December 03, 2025 | 11.65 | 11.38 | 11.38 | 11.88 | 11.38 | 18.88M |
| December 02, 2025 | 10.84 | 11.98 | 11.98 | 11.98 | 10.84 | 49.18M |
| December 01, 2025 | 11.59 | 11.41 | 11.41 | 11.87 | 11.41 | 22.37M |
| November 28, 2025 | 12.01 | 12.01 | 12.01 | 12.04 | 12.01 | 24.08M |
| November 27, 2025 | 13.4 | 12.64 | 12.64 | 13.98 | 12.64 | 59.36M |
| November 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 627,102 |
| November 25, 2025 | 12.1 | 12.68 | 12.68 | 12.68 | 12.1 | 20.68M |
| November 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.5M |
| November 21, 2025 | 12.4 | 12.72 | 12.72 | 13.02 | 12.05 | 67.35M |
| November 20, 2025 | 12.4 | 12.4 | 12.4 | 12.4 | 11.91 | 24.27M |