9.12
+0.83(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 26.03M |
| February 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 5.37M |
| February 11, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 12.91M |
| February 10, 2026 | 6.8 | 6.85 | 6.85 | 6.92 | 6.72 | 46.64M |
| February 09, 2026 | 6.62 | 6.77 | 6.77 | 7.08 | 6.57 | 84.66M |
| February 06, 2026 | 6.05 | 6.51 | 6.51 | 6.63 | 6.04 | 82.05M |
| February 05, 2026 | 6.32 | 6.1 | 6.1 | 6.32 | 6.08 | 28.42M |
| February 04, 2026 | 6.19 | 6.33 | 6.33 | 6.35 | 6.16 | 25.23M |
| February 03, 2026 | 6.16 | 6.24 | 6.24 | 6.29 | 6.13 | 23.46M |
| February 02, 2026 | 6.26 | 6.13 | 6.13 | 6.33 | 6.13 | 36.35M |
| January 30, 2026 | 6.22 | 6.2 | 6.2 | 6.29 | 6.05 | 33M |
| January 29, 2026 | 6.34 | 6.22 | 6.22 | 6.35 | 6.18 | 30.94M |
| January 28, 2026 | 6.36 | 6.35 | 6.35 | 6.38 | 6.29 | 27.99M |
| January 27, 2026 | 6.44 | 6.39 | 6.39 | 6.48 | 6.24 | 40.15M |
| January 26, 2026 | 6.4 | 6.48 | 6.48 | 6.55 | 6.37 | 52.17M |
| January 23, 2026 | 6.32 | 6.4 | 6.4 | 6.5 | 6.32 | 41.02M |
| January 22, 2026 | 6.37 | 6.34 | 6.34 | 6.47 | 6.24 | 59.84M |
| January 21, 2026 | 6.47 | 6.36 | 6.36 | 6.47 | 6.31 | 42.76M |
| January 20, 2026 | 6.44 | 6.53 | 6.53 | 6.65 | 6.3 | 67.15M |
| January 19, 2026 | 6.29 | 6.46 | 6.46 | 6.53 | 6.25 | 56.03M |
| January 16, 2026 | 6.45 | 6.34 | 6.34 | 6.58 | 6.22 | 70.26M |
| January 15, 2026 | 6.25 | 6.28 | 6.28 | 6.41 | 6.17 | 54.53M |
| January 14, 2026 | 6.21 | 6.25 | 6.25 | 6.55 | 5.9 | 137.34M |
| January 13, 2026 | 6.24 | 6.38 | 6.38 | 6.61 | 5.96 | 160.26M |
| January 12, 2026 | 5.48 | 6.01 | 6.01 | 6.01 | 5.48 | 40.61M |
| January 09, 2026 | 5.47 | 5.46 | 5.46 | 5.54 | 5.41 | 23.05M |
| January 08, 2026 | 5.24 | 5.46 | 5.46 | 5.58 | 5.23 | 45.36M |
| January 07, 2026 | 5.27 | 5.27 | 5.27 | 5.32 | 5.24 | 21.53M |
| January 06, 2026 | 5.25 | 5.3 | 5.3 | 5.3 | 5.21 | 19.75M |
| January 05, 2026 | 5.2 | 5.25 | 5.25 | 5.26 | 5.2 | 14.8M |
| December 31, 2025 | 5.21 | 5.2 | 5.2 | 5.24 | 5.16 | 11.46M |
| December 30, 2025 | 5.26 | 5.21 | 5.21 | 5.32 | 5.17 | 16.71M |
| December 29, 2025 | 5.41 | 5.29 | 5.29 | 5.41 | 5.27 | 20.52M |
| December 26, 2025 | 5.4 | 5.41 | 5.41 | 5.44 | 5.35 | 14.19M |
| December 25, 2025 | 5.46 | 5.42 | 5.42 | 5.46 | 5.38 | 11.63M |
| December 24, 2025 | 5.4 | 5.43 | 5.43 | 5.45 | 5.37 | 11.6M |
| December 23, 2025 | 5.52 | 5.4 | 5.4 | 5.56 | 5.38 | 17.76M |
| December 22, 2025 | 5.43 | 5.52 | 5.52 | 5.56 | 5.42 | 14.14M |
| December 19, 2025 | 5.31 | 5.49 | 5.49 | 5.49 | 5.31 | 21.35M |
| December 18, 2025 | 5.4 | 5.3 | 5.3 | 5.41 | 5.3 | 19.04M |
| December 17, 2025 | 5.39 | 5.43 | 5.43 | 5.46 | 5.3 | 19.2M |
| December 16, 2025 | 5.46 | 5.38 | 5.38 | 5.62 | 5.33 | 33.58M |
| December 15, 2025 | 5.57 | 5.48 | 5.48 | 5.63 | 5.46 | 19.47M |
| December 12, 2025 | 5.51 | 5.57 | 5.57 | 5.63 | 5.5 | 16.17M |
| December 11, 2025 | 5.6 | 5.5 | 5.5 | 5.67 | 5.49 | 16.96M |
| December 10, 2025 | 5.51 | 5.62 | 5.62 | 5.64 | 5.51 | 20.75M |
| December 09, 2025 | 5.55 | 5.55 | 5.55 | 5.66 | 5.51 | 20.45M |
| December 08, 2025 | 5.55 | 5.52 | 5.52 | 5.59 | 5.49 | 11.31M |
| December 05, 2025 | 5.48 | 5.54 | 5.54 | 5.55 | 5.44 | 12.59M |
| December 04, 2025 | 5.57 | 5.5 | 5.5 | 5.63 | 5.46 | 12.92M |
| December 03, 2025 | 5.56 | 5.53 | 5.53 | 5.6 | 5.51 | 13.46M |
| December 02, 2025 | 5.6 | 5.54 | 5.54 | 5.62 | 5.51 | 12.04M |
| December 01, 2025 | 5.62 | 5.59 | 5.59 | 5.64 | 5.56 | 13.28M |
| November 28, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.47 | 14.08M |
| November 27, 2025 | 5.45 | 5.5 | 5.5 | 5.57 | 5.44 | 15.88M |
| November 26, 2025 | 5.5 | 5.46 | 5.46 | 5.53 | 5.45 | 14.26M |
| November 25, 2025 | 5.46 | 5.5 | 5.5 | 5.54 | 5.42 | 17.53M |
| November 24, 2025 | 5.46 | 5.41 | 5.41 | 5.49 | 5.3 | 22M |
| November 21, 2025 | 5.69 | 5.44 | 5.44 | 5.72 | 5.44 | 32.54M |
| November 20, 2025 | 5.78 | 5.73 | 5.73 | 5.85 | 5.71 | 19.5M |