12.77
+0.71(+5.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.85 | 12.77 | 12.77 | 13.07 | 10.85 | 421.45M |
| February 12, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 17.76M |
| February 11, 2026 | 13.72 | 13.4 | 13.4 | 13.72 | 12.88 | 447.75M |
| February 10, 2026 | 12.3 | 12.47 | 12.47 | 12.47 | 11.68 | 83.97M |
| February 09, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 10.97 | 179.7M |
| February 06, 2026 | 10 | 10.31 | 10.31 | 10.5 | 9.41 | 186.19M |
| February 05, 2026 | 9.27 | 10.08 | 10.08 | 10.2 | 9.27 | 167.04M |
| February 04, 2026 | 10.66 | 9.45 | 9.45 | 10.66 | 9.32 | 197.12M |
| February 03, 2026 | 10.17 | 10.36 | 10.36 | 10.86 | 10.02 | 201.62M |
| February 02, 2026 | 9.75 | 10.28 | 10.28 | 10.56 | 9.7 | 206.37M |
| January 30, 2026 | 9.15 | 9.6 | 9.6 | 9.82 | 9.08 | 162.74M |
| January 29, 2026 | 9.18 | 9.18 | 9.18 | 9.58 | 9.01 | 123.15M |
| January 28, 2026 | 9.48 | 9.21 | 9.21 | 9.75 | 9.18 | 110.43M |
| January 27, 2026 | 9.58 | 9.49 | 9.49 | 9.84 | 9.27 | 126.68M |
| January 26, 2026 | 9.32 | 9.76 | 9.76 | 9.87 | 9.23 | 160.77M |
| January 23, 2026 | 9.09 | 9.32 | 9.32 | 9.5 | 9.01 | 148.71M |
| January 22, 2026 | 8.6 | 9.07 | 9.07 | 9.38 | 8.5 | 197.79M |
| January 21, 2026 | 8.38 | 8.53 | 8.53 | 8.74 | 8.3 | 89.78M |
| January 20, 2026 | 8.51 | 8.4 | 8.4 | 8.62 | 8.3 | 89.11M |
| January 19, 2026 | 8.2 | 8.45 | 8.45 | 8.6 | 8.11 | 98.61M |
| January 16, 2026 | 8.97 | 8.23 | 8.23 | 9.05 | 8.12 | 160.88M |
| January 15, 2026 | 9.33 | 8.94 | 8.94 | 9.7 | 8.81 | 172.11M |
| January 14, 2026 | 8.97 | 9.62 | 9.62 | 10 | 8.7 | 291.23M |
| January 13, 2026 | 8.39 | 9.11 | 9.11 | 9.11 | 8 | 205.39M |
| January 12, 2026 | 8.05 | 8.28 | 8.28 | 8.38 | 8.05 | 154.38M |
| January 09, 2026 | 7.83 | 8 | 8 | 8.08 | 7.8 | 124.18M |
| January 08, 2026 | 7.7 | 7.85 | 7.85 | 7.88 | 7.62 | 106.6M |
| January 07, 2026 | 7.57 | 7.7 | 7.7 | 7.86 | 7.57 | 106.86M |
| January 06, 2026 | 7.5 | 7.59 | 7.59 | 7.64 | 7.45 | 93.47M |
| January 05, 2026 | 7.6 | 7.51 | 7.51 | 7.66 | 7.49 | 93.32M |
| December 31, 2025 | 7.87 | 7.6 | 7.6 | 7.96 | 7.55 | 125.08M |
| December 30, 2025 | 7.8 | 7.87 | 7.87 | 8.07 | 7.72 | 146.92M |
| December 29, 2025 | 7.86 | 7.72 | 7.72 | 7.93 | 7.72 | 141.68M |
| December 26, 2025 | 7.9 | 8.05 | 8.05 | 8.24 | 7.82 | 183.7M |
| December 25, 2025 | 8.08 | 7.94 | 7.94 | 8.15 | 7.89 | 184.85M |
| December 24, 2025 | 7.88 | 8.29 | 8.29 | 8.5 | 7.88 | 247.59M |
| December 23, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 45.75M |
| December 22, 2025 | 9.06 | 9.06 | 9.06 | 9.26 | 9.06 | 52.85M |
| December 19, 2025 | 10.71 | 10.07 | 10.07 | 10.97 | 9.73 | 245.88M |
| December 18, 2025 | 9.75 | 10.81 | 10.81 | 10.81 | 9.61 | 236.88M |
| December 17, 2025 | 9.74 | 9.83 | 9.83 | 10.63 | 9.74 | 262.7M |
| December 16, 2025 | 10.82 | 10.82 | 10.82 | 11.15 | 10.82 | 56.38M |
| December 15, 2025 | 12.66 | 12.02 | 12.02 | 12.9 | 12.02 | 113.35M |
| December 12, 2025 | 12.34 | 13.35 | 13.35 | 13.35 | 11.86 | 262.23M |
| December 11, 2025 | 12.8 | 12.14 | 12.14 | 12.89 | 12.12 | 307.56M |
| December 10, 2025 | 11.19 | 11.72 | 11.72 | 11.72 | 10.94 | 117.83M |
| December 09, 2025 | 10.3 | 10.65 | 10.65 | 10.65 | 10.01 | 223.82M |
| December 08, 2025 | 8.79 | 9.68 | 9.68 | 9.68 | 8.6 | 168.13M |
| December 05, 2025 | 8.4 | 8.8 | 8.8 | 8.99 | 8.29 | 241.27M |
| December 04, 2025 | 6.87 | 8.55 | 8.55 | 8.62 | 6.87 | 245.95M |
| December 03, 2025 | 7.6 | 7.84 | 7.84 | 8.05 | 7.31 | 190.67M |
| December 02, 2025 | 7.22 | 7.42 | 7.42 | 7.82 | 7.22 | 168.68M |
| December 01, 2025 | 7.3 | 7.11 | 7.11 | 7.55 | 7.06 | 110.27M |
| November 28, 2025 | 6.87 | 7.12 | 7.12 | 7.15 | 6.81 | 76.41M |
| November 27, 2025 | 7.05 | 6.87 | 6.87 | 7.05 | 6.76 | 49.47M |
| November 26, 2025 | 6.97 | 6.95 | 6.95 | 7.13 | 6.9 | 58.64M |
| November 25, 2025 | 6.71 | 6.95 | 6.95 | 7.23 | 6.66 | 85.02M |
| November 24, 2025 | 6.7 | 6.6 | 6.6 | 6.75 | 6.35 | 62.32M |
| November 21, 2025 | 6.45 | 6.5 | 6.5 | 6.72 | 6.45 | 54.99M |
| November 20, 2025 | 6.8 | 6.53 | 6.53 | 6.88 | 6.48 | 72.4M |