8.99
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.98 | 8.99 | 8.99 | 9.05 | 8.98 | 5.82M |
| February 12, 2026 | 9.1 | 8.99 | 8.99 | 9.12 | 8.98 | 11.9M |
| February 11, 2026 | 9.18 | 9.14 | 9.14 | 9.2 | 9.08 | 10.35M |
| February 10, 2026 | 9.13 | 9.18 | 9.18 | 9.29 | 9.1 | 15.94M |
| February 09, 2026 | 9.09 | 9.16 | 9.16 | 9.37 | 9.09 | 23.44M |
| February 06, 2026 | 9.18 | 9.25 | 9.25 | 9.56 | 9.17 | 42.81M |
| February 05, 2026 | 8.85 | 8.93 | 8.93 | 8.99 | 8.82 | 8.87M |
| February 04, 2026 | 8.76 | 8.86 | 8.86 | 8.86 | 8.73 | 5.49M |
| February 03, 2026 | 8.73 | 8.78 | 8.78 | 8.79 | 8.7 | 4.88M |
| February 02, 2026 | 8.8 | 8.72 | 8.72 | 8.85 | 8.7 | 6.02M |
| January 30, 2026 | 8.84 | 8.82 | 8.82 | 8.9 | 8.76 | 6.92M |
| January 29, 2026 | 8.81 | 8.83 | 8.83 | 8.88 | 8.73 | 7.21M |
| January 28, 2026 | 8.94 | 8.84 | 8.84 | 8.94 | 8.82 | 8.49M |
| January 27, 2026 | 9.07 | 8.95 | 8.95 | 9.08 | 8.83 | 10.97M |
| January 26, 2026 | 9.01 | 9.08 | 9.08 | 9.14 | 8.94 | 13.91M |
| January 23, 2026 | 8.87 | 9.01 | 9.01 | 9.01 | 8.86 | 9.47M |
| January 22, 2026 | 8.85 | 8.86 | 8.86 | 8.88 | 8.82 | 5.4M |
| January 21, 2026 | 8.83 | 8.84 | 8.84 | 8.86 | 8.8 | 6.79M |
| January 20, 2026 | 8.9 | 8.86 | 8.86 | 8.92 | 8.82 | 6.79M |
| January 19, 2026 | 8.82 | 8.88 | 8.88 | 8.89 | 8.73 | 7.98M |
| January 16, 2026 | 9.01 | 8.82 | 8.82 | 9.02 | 8.79 | 18.7M |
| January 15, 2026 | 9.12 | 9.07 | 9.07 | 9.28 | 9.06 | 9.83M |
| January 14, 2026 | 9.2 | 9.13 | 9.13 | 9.28 | 9.06 | 16.7M |
| January 13, 2026 | 9.11 | 9.2 | 9.2 | 9.38 | 9.1 | 23.39M |
| January 12, 2026 | 9.1 | 9.11 | 9.11 | 9.13 | 9.02 | 10.63M |
| January 09, 2026 | 9.07 | 9.08 | 9.08 | 9.08 | 8.98 | 10.64M |
| January 08, 2026 | 8.98 | 9.04 | 9.04 | 9.07 | 8.98 | 7.48M |
| January 07, 2026 | 9 | 8.97 | 8.97 | 9.05 | 8.96 | 6.68M |
| January 06, 2026 | 9.02 | 9.01 | 9.01 | 9.05 | 8.98 | 8.31M |
| January 05, 2026 | 8.74 | 9.02 | 9.02 | 9.03 | 8.74 | 12.65M |
| December 31, 2025 | 8.78 | 8.73 | 8.73 | 8.8 | 8.68 | 5.25M |
| December 30, 2025 | 8.79 | 8.77 | 8.77 | 8.83 | 8.76 | 6.11M |
| December 29, 2025 | 8.89 | 8.82 | 8.82 | 8.9 | 8.8 | 6.48M |
| December 26, 2025 | 8.95 | 8.91 | 8.91 | 8.98 | 8.88 | 6.24M |
| December 25, 2025 | 8.96 | 8.95 | 8.95 | 8.97 | 8.9 | 5.03M |
| December 24, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.85 | 4.73M |
| December 23, 2025 | 9.05 | 8.89 | 8.89 | 9.05 | 8.89 | 7.23M |
| December 22, 2025 | 9.04 | 9.03 | 9.03 | 9.09 | 8.97 | 5.48M |
| December 19, 2025 | 8.91 | 9.04 | 9.04 | 9.05 | 8.87 | 7.57M |
| December 18, 2025 | 8.75 | 8.89 | 8.89 | 8.95 | 8.74 | 7.07M |
| December 17, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.65 | 8.41M |
| December 16, 2025 | 8.94 | 8.79 | 8.79 | 8.97 | 8.74 | 8.62M |
| December 15, 2025 | 9.08 | 8.94 | 8.94 | 9.12 | 8.9 | 7.98M |
| December 12, 2025 | 9.11 | 9.1 | 9.1 | 9.15 | 9 | 7.76M |
| December 11, 2025 | 9.22 | 9.09 | 9.09 | 9.22 | 9.05 | 6.41M |
| December 10, 2025 | 9.07 | 9.19 | 9.19 | 9.21 | 8.93 | 9.57M |
| December 09, 2025 | 9.26 | 9.06 | 9.06 | 9.26 | 9.04 | 9.8M |
| December 08, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.23 | 6.34M |
| December 05, 2025 | 9.19 | 9.26 | 9.26 | 9.27 | 9.1 | 6.91M |
| December 04, 2025 | 9.4 | 9.17 | 9.17 | 9.4 | 9.14 | 6.21M |
| December 03, 2025 | 9.32 | 9.2 | 9.2 | 9.36 | 9.2 | 8M |
| December 02, 2025 | 9.44 | 9.32 | 9.32 | 9.44 | 9.3 | 7.19M |
| December 01, 2025 | 9.45 | 9.45 | 9.45 | 9.48 | 9.38 | 6.45M |
| November 28, 2025 | 9.4 | 9.45 | 9.45 | 9.46 | 9.23 | 8.55M |
| November 27, 2025 | 9.5 | 9.4 | 9.4 | 9.5 | 9.36 | 7.4M |
| November 26, 2025 | 9.51 | 9.47 | 9.47 | 9.64 | 9.44 | 8.41M |
| November 25, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.42 | 7.98M |
| November 24, 2025 | 9.38 | 9.43 | 9.43 | 9.5 | 9.29 | 7.84M |
| November 21, 2025 | 9.76 | 9.38 | 9.38 | 9.84 | 9.37 | 19.58M |
| November 20, 2025 | 9.85 | 9.9 | 9.9 | 9.96 | 9.7 | 13.32M |