8.59
+0.02(+0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.57 | 8.59 | 8.59 | 8.74 | 8.45 | 8.35M |
| February 12, 2026 | 8.17 | 8.57 | 8.57 | 8.57 | 8.16 | 9.25M |
| February 11, 2026 | 8.08 | 8.16 | 8.16 | 8.29 | 8.08 | 13.62M |
| February 10, 2026 | 8.53 | 8.51 | 8.51 | 8.58 | 8.38 | 5.26M |
| February 09, 2026 | 8.48 | 8.51 | 8.51 | 8.65 | 8.4 | 5.24M |
| February 06, 2026 | 8.65 | 8.54 | 8.54 | 8.66 | 8.47 | 5.35M |
| February 05, 2026 | 8.66 | 8.66 | 8.66 | 8.79 | 8.5 | 6.14M |
| February 04, 2026 | 8.98 | 8.71 | 8.71 | 8.98 | 8.7 | 7.66M |
| February 03, 2026 | 8.39 | 8.72 | 8.72 | 8.72 | 8.28 | 7.02M |
| February 02, 2026 | 8.3 | 8.3 | 8.3 | 8.61 | 8.25 | 6.18M |
| January 30, 2026 | 8.29 | 8.53 | 8.53 | 8.69 | 8.26 | 8.81M |
| January 29, 2026 | 8.6 | 8.48 | 8.48 | 8.75 | 8.43 | 7.14M |
| January 28, 2026 | 8.98 | 8.64 | 8.64 | 9.07 | 8.55 | 9.44M |
| January 27, 2026 | 8.86 | 9 | 9 | 9.08 | 8.85 | 7.16M |
| January 26, 2026 | 9.28 | 8.89 | 8.89 | 9.28 | 8.68 | 12.16M |
| January 23, 2026 | 9.01 | 9.08 | 9.08 | 9.36 | 8.94 | 10.93M |
| January 22, 2026 | 9.01 | 9.03 | 9.03 | 9.28 | 8.93 | 9.57M |
| January 21, 2026 | 9.17 | 9.01 | 9.01 | 9.27 | 8.94 | 9.4M |
| January 20, 2026 | 9.55 | 9.17 | 9.17 | 9.55 | 9.05 | 13.95M |
| January 19, 2026 | 9.54 | 9.53 | 9.53 | 9.64 | 9.53 | 11.15M |
| January 16, 2026 | 9.99 | 10.03 | 10.03 | 10.4 | 9.99 | 24.31M |
| January 15, 2026 | 10.42 | 9.9 | 9.9 | 10.42 | 9.9 | 10.79M |
| January 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1.12M |
| January 13, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.83 | 12.35M |
| January 12, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 74,200 |
| January 09, 2026 | 9 | 9 | 9 | 9 | 9 | 11,300 |
| January 08, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 23,500 |
| January 07, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 13,500 |
| January 06, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 51,900 |
| January 05, 2026 | 7.4 | 7.4 | 7.4 | 7.4 | 7.4 | 67,550 |
| December 31, 2025 | 9.1 | 9.1 | 9.1 | 9.1 | 9.1 | 0 |
| December 30, 2025 | 9.45 | 9.1 | 9.1 | 9.45 | 9 | 17.97M |
| December 29, 2025 | 9.3 | 9.44 | 9.44 | 9.67 | 9.21 | 16.2M |
| December 26, 2025 | 9.43 | 9.3 | 9.3 | 9.62 | 9.26 | 14.21M |
| December 25, 2025 | 9.06 | 9.27 | 9.27 | 9.37 | 9.02 | 10.74M |
| December 24, 2025 | 9 | 9.12 | 9.12 | 9.2 | 8.9 | 9.38M |
| December 23, 2025 | 9.3 | 9.02 | 9.02 | 9.33 | 8.99 | 10.76M |
| December 22, 2025 | 9.1 | 9.37 | 9.37 | 9.47 | 9.03 | 11.04M |
| December 19, 2025 | 8.61 | 9.04 | 9.04 | 9.12 | 8.55 | 12.37M |
| December 18, 2025 | 8.67 | 8.83 | 8.83 | 9.12 | 8.61 | 17.1M |
| December 17, 2025 | 8.55 | 8.69 | 8.69 | 8.81 | 8.28 | 12.38M |
| December 16, 2025 | 8.84 | 8.56 | 8.56 | 8.99 | 8.43 | 11.23M |
| December 15, 2025 | 8.6 | 8.78 | 8.78 | 9.27 | 8.45 | 15.13M |
| December 12, 2025 | 8.86 | 8.86 | 8.86 | 9.04 | 8.86 | 17.84M |
| December 11, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.43M |
| December 10, 2025 | 10.17 | 9.82 | 9.82 | 10.17 | 9.82 | 5.54M |
| December 09, 2025 | 10.3 | 10.34 | 10.34 | 10.56 | 10.15 | 15.17M |
| December 08, 2025 | 10.65 | 10.06 | 10.06 | 10.69 | 9.95 | 15.52M |
| December 05, 2025 | 10.45 | 10.31 | 10.31 | 10.52 | 10.31 | 10.67M |
| December 04, 2025 | 9.94 | 10.85 | 10.85 | 11.22 | 9.94 | 15.04M |
| December 03, 2025 | 9.94 | 11.42 | 11.42 | 11.51 | 9.94 | 37.57M |
| December 02, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | 20.08M |
| December 01, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 796,400 |
| November 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 778,250 |
| November 27, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.03M |
| November 26, 2025 | 8.89 | 9.02 | 9.02 | 9.02 | 8.81 | 6.35M |
| November 25, 2025 | 8.16 | 8.59 | 8.59 | 8.59 | 8.11 | 11.65M |
| November 24, 2025 | 8.41 | 8.18 | 8.18 | 8.49 | 8.18 | 16.42M |
| November 21, 2025 | 8.74 | 8.61 | 8.61 | 8.83 | 8.61 | 11.7M |
| November 20, 2025 | 9.23 | 9.06 | 9.06 | 9.39 | 8.62 | 21.83M |