8.30
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.34 | 8.3 | 8.3 | 8.44 | 8.28 | 16.16M |
| February 12, 2026 | 8.35 | 8.3 | 8.3 | 8.37 | 8.23 | 15.98M |
| February 11, 2026 | 8.43 | 8.36 | 8.36 | 8.5 | 8.35 | 15.39M |
| February 10, 2026 | 8.36 | 8.39 | 8.39 | 8.5 | 8.31 | 14.41M |
| February 09, 2026 | 8.32 | 8.37 | 8.37 | 8.4 | 8.31 | 13.39M |
| February 06, 2026 | 8.19 | 8.25 | 8.25 | 8.33 | 8.16 | 13.88M |
| February 05, 2026 | 8.32 | 8.23 | 8.23 | 8.42 | 8.23 | 15.08M |
| February 04, 2026 | 8.45 | 8.38 | 8.38 | 8.5 | 8.28 | 18.56M |
| February 03, 2026 | 8.23 | 8.44 | 8.44 | 8.45 | 8.21 | 22.49M |
| February 02, 2026 | 8.23 | 8.16 | 8.16 | 8.36 | 8.13 | 30.6M |
| January 30, 2026 | 8.56 | 8.46 | 8.46 | 8.63 | 8.3 | 32.7M |
| January 29, 2026 | 8.81 | 8.66 | 8.66 | 8.94 | 8.65 | 33.12M |
| January 28, 2026 | 9.12 | 8.87 | 8.87 | 9.13 | 8.83 | 34.41M |
| January 27, 2026 | 9.14 | 9.13 | 9.13 | 9.32 | 8.92 | 33.48M |
| January 26, 2026 | 9.41 | 9.14 | 9.14 | 9.41 | 9.07 | 40.09M |
| January 23, 2026 | 9.37 | 9.44 | 9.44 | 9.55 | 9.27 | 47.31M |
| January 22, 2026 | 9.21 | 9.35 | 9.35 | 9.39 | 9.15 | 44.45M |
| January 21, 2026 | 9.25 | 9.11 | 9.11 | 9.32 | 9.09 | 43.68M |
| January 20, 2026 | 9.22 | 9.3 | 9.3 | 9.58 | 9.22 | 92.36M |
| January 19, 2026 | 8.7 | 9.37 | 9.37 | 9.66 | 8.65 | 128.18M |
| January 16, 2026 | 8.75 | 8.78 | 8.78 | 8.83 | 8.55 | 44.5M |
| January 15, 2026 | 9.15 | 8.72 | 8.72 | 9.2 | 8.66 | 54.83M |
| January 14, 2026 | 9.36 | 9.12 | 9.12 | 9.46 | 9.01 | 74.67M |
| January 13, 2026 | 9.69 | 9.35 | 9.35 | 9.82 | 9.33 | 82.21M |
| January 12, 2026 | 9.3 | 9.79 | 9.79 | 10.14 | 9.26 | 117.21M |
| January 09, 2026 | 9.21 | 9.22 | 9.22 | 9.34 | 9.09 | 50.44M |
| January 08, 2026 | 8.87 | 9.02 | 9.02 | 9.13 | 8.83 | 39.31M |
| January 07, 2026 | 9.09 | 8.91 | 8.91 | 9.13 | 8.86 | 43.48M |
| January 06, 2026 | 8.89 | 9.13 | 9.13 | 9.48 | 8.88 | 67.86M |
| January 05, 2026 | 8.99 | 8.89 | 8.89 | 9.04 | 8.79 | 34.23M |
| December 31, 2025 | 8.76 | 8.98 | 8.98 | 9.08 | 8.66 | 50.11M |
| December 30, 2025 | 8.84 | 8.74 | 8.74 | 8.88 | 8.65 | 24.61M |
| December 29, 2025 | 8.9 | 8.85 | 8.85 | 9.05 | 8.8 | 31.87M |
| December 26, 2025 | 8.72 | 8.9 | 8.9 | 8.95 | 8.69 | 37.6M |
| December 25, 2025 | 8.68 | 8.75 | 8.75 | 8.8 | 8.63 | 27.29M |
| December 24, 2025 | 8.42 | 8.67 | 8.67 | 8.78 | 8.34 | 28.71M |
| December 23, 2025 | 8.58 | 8.51 | 8.51 | 8.93 | 8.39 | 38.55M |
| December 22, 2025 | 8.78 | 8.62 | 8.62 | 8.81 | 8.6 | 28.17M |
| December 19, 2025 | 8.71 | 8.78 | 8.78 | 8.84 | 8.62 | 30.14M |
| December 18, 2025 | 8.74 | 8.69 | 8.69 | 8.88 | 8.69 | 33.24M |
| December 17, 2025 | 8.9 | 8.79 | 8.79 | 9.09 | 8.66 | 52.69M |
| December 16, 2025 | 8.33 | 8.78 | 8.78 | 9.2 | 8.33 | 70.54M |
| December 15, 2025 | 8.37 | 8.39 | 8.39 | 8.49 | 8.18 | 22.86M |
| December 12, 2025 | 8.57 | 8.45 | 8.45 | 8.75 | 8.42 | 31.6M |
| December 11, 2025 | 8.59 | 8.58 | 8.58 | 8.76 | 8.47 | 28.27M |
| December 10, 2025 | 8.63 | 8.58 | 8.58 | 8.69 | 8.51 | 18.78M |
| December 09, 2025 | 8.7 | 8.64 | 8.64 | 8.88 | 8.63 | 29.24M |
| December 08, 2025 | 8.57 | 8.7 | 8.7 | 8.83 | 8.54 | 39.66M |
| December 05, 2025 | 8.32 | 8.54 | 8.54 | 8.67 | 8.2 | 29.17M |
| December 04, 2025 | 8.35 | 8.35 | 8.35 | 8.69 | 8.34 | 25.38M |
| December 03, 2025 | 8.52 | 8.55 | 8.55 | 8.64 | 8.36 | 30.35M |
| December 02, 2025 | 8.3 | 8.5 | 8.5 | 8.64 | 8.26 | 36.46M |
| December 01, 2025 | 8.29 | 8.34 | 8.34 | 8.36 | 8.28 | 15.42M |
| November 28, 2025 | 8.35 | 8.3 | 8.3 | 8.38 | 8.23 | 14.97M |
| November 27, 2025 | 8.3 | 8.3 | 8.3 | 8.37 | 8.24 | 13.86M |
| November 26, 2025 | 8.45 | 8.32 | 8.32 | 8.52 | 8.29 | 21.7M |
| November 25, 2025 | 8.39 | 8.48 | 8.48 | 8.54 | 8.3 | 28.09M |
| November 24, 2025 | 8.24 | 8.39 | 8.39 | 8.58 | 8.18 | 33.94M |
| November 21, 2025 | 8.15 | 8.12 | 8.12 | 8.33 | 7.99 | 27.04M |
| November 20, 2025 | 8.25 | 8.31 | 8.31 | 8.43 | 8.24 | 15.45M |