15.30
+1.39(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.89 | 15.3 | 15.3 | 15.3 | 13.83 | 56.03M |
| February 12, 2026 | 13.6 | 13.91 | 13.91 | 14.25 | 13.45 | 49.42M |
| February 11, 2026 | 13.25 | 13.48 | 13.48 | 13.84 | 13.15 | 36.92M |
| February 10, 2026 | 13.6 | 13.33 | 13.33 | 13.68 | 13.28 | 51.98M |
| February 09, 2026 | 13.31 | 13.1 | 13.1 | 13.51 | 12.88 | 35.01M |
| February 06, 2026 | 12.7 | 13.09 | 13.09 | 13.3 | 12.63 | 35.39M |
| February 05, 2026 | 13.4 | 12.99 | 12.99 | 13.42 | 12.85 | 43.75M |
| February 04, 2026 | 13.62 | 13.44 | 13.44 | 14.02 | 13.22 | 51.51M |
| February 03, 2026 | 13.47 | 13.75 | 13.75 | 13.83 | 13.2 | 70.36M |
| February 02, 2026 | 13.31 | 13.47 | 13.47 | 14.03 | 13.16 | 91.41M |
| January 30, 2026 | 12.63 | 13 | 13 | 13.21 | 12.14 | 87.78M |
| January 29, 2026 | 12.87 | 12.62 | 12.62 | 13.02 | 12.31 | 105.07M |
| January 28, 2026 | 12.35 | 12.95 | 12.95 | 12.95 | 12.3 | 22.84M |
| January 27, 2026 | 11.9 | 11.77 | 11.77 | 11.94 | 11.22 | 54.15M |
| January 26, 2026 | 11.83 | 12.07 | 12.07 | 12.6 | 11.79 | 54.15M |
| January 23, 2026 | 11.57 | 11.94 | 11.94 | 12.26 | 11.57 | 66.02M |
| January 22, 2026 | 11.69 | 11.33 | 11.33 | 11.8 | 11.29 | 41.51M |
| January 21, 2026 | 11.5 | 11.67 | 11.67 | 11.86 | 11.45 | 38.12M |
| January 20, 2026 | 11.57 | 11.61 | 11.61 | 12 | 11.47 | 50.3M |
| January 19, 2026 | 11.16 | 11.58 | 11.58 | 11.67 | 11.16 | 43.86M |
| January 16, 2026 | 11.81 | 11.3 | 11.3 | 11.96 | 11.23 | 53.63M |
| January 15, 2026 | 11.15 | 11.2 | 11.2 | 11.47 | 11.09 | 33.12M |
| January 14, 2026 | 11.37 | 11.26 | 11.26 | 11.67 | 11.11 | 54.45M |
| January 13, 2026 | 11.52 | 11.32 | 11.32 | 11.68 | 11.22 | 56.27M |
| January 12, 2026 | 12.13 | 11.53 | 11.53 | 12.2 | 11.46 | 82.18M |
| January 09, 2026 | 11.9 | 12.2 | 12.2 | 12.28 | 11.84 | 54.11M |
| January 08, 2026 | 11.86 | 11.91 | 11.91 | 11.99 | 11.72 | 44.75M |
| January 07, 2026 | 11.53 | 11.89 | 11.89 | 12.06 | 11.37 | 75.33M |
| January 06, 2026 | 11.55 | 11.48 | 11.48 | 11.68 | 11.22 | 78.58M |
| January 05, 2026 | 11.89 | 11.76 | 11.76 | 12.2 | 11.65 | 71.4M |
| December 31, 2025 | 12.2 | 11.57 | 11.57 | 12.29 | 11.5 | 103.26M |
| December 30, 2025 | 11.68 | 12.24 | 12.24 | 12.57 | 11.51 | 111.97M |
| December 29, 2025 | 10.61 | 11.72 | 11.72 | 11.72 | 10.61 | 77.9M |
| December 26, 2025 | 10.46 | 10.65 | 10.65 | 10.82 | 10.35 | 68.09M |
| December 25, 2025 | 10.38 | 10.38 | 10.38 | 10.55 | 10.24 | 71.3M |
| December 24, 2025 | 10.19 | 10.48 | 10.48 | 10.59 | 9.95 | 101.06M |
| December 23, 2025 | 10 | 10.03 | 10.03 | 10.25 | 9.42 | 161.11M |
| December 22, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.33 | 33.93M |
| December 19, 2025 | 8.83 | 8.7 | 8.7 | 8.84 | 8.56 | 28.12M |
| December 18, 2025 | 8.6 | 8.55 | 8.55 | 8.73 | 8.53 | 18.82M |
| December 17, 2025 | 8.5 | 8.68 | 8.68 | 8.71 | 8.35 | 28.72M |
| December 16, 2025 | 8.76 | 8.51 | 8.51 | 8.77 | 8.4 | 36.42M |
| December 15, 2025 | 8.99 | 8.77 | 8.77 | 9.08 | 8.74 | 29.54M |
| December 12, 2025 | 8.95 | 8.99 | 8.99 | 9.11 | 8.88 | 32.66M |
| December 11, 2025 | 9.05 | 8.94 | 8.94 | 9.15 | 8.9 | 41.54M |
| December 10, 2025 | 8.74 | 9.05 | 9.05 | 9.21 | 8.72 | 68.64M |
| December 09, 2025 | 8.5 | 8.52 | 8.52 | 8.69 | 8.46 | 22.59M |
| December 08, 2025 | 8.7 | 8.58 | 8.58 | 8.73 | 8.5 | 38.06M |
| December 05, 2025 | 8.4 | 8.7 | 8.7 | 8.86 | 8.35 | 48.97M |
| December 04, 2025 | 7.83 | 8.34 | 8.34 | 8.4 | 7.83 | 24.23M |
| December 03, 2025 | 8.24 | 8.35 | 8.35 | 8.54 | 8.19 | 33.06M |
| December 02, 2025 | 8.23 | 8.29 | 8.29 | 8.36 | 7.99 | 31.81M |
| December 01, 2025 | 8.04 | 8.14 | 8.14 | 8.34 | 8.02 | 32.16M |
| November 28, 2025 | 7.83 | 8 | 8 | 8.1 | 7.8 | 25.03M |
| November 27, 2025 | 7.8 | 7.85 | 7.85 | 8.06 | 7.74 | 31.29M |
| November 26, 2025 | 7.76 | 7.78 | 7.78 | 7.9 | 7.7 | 22.03M |
| November 25, 2025 | 7.73 | 7.74 | 7.74 | 7.91 | 7.69 | 26.25M |
| November 24, 2025 | 7.64 | 7.69 | 7.69 | 7.76 | 7.55 | 18.53M |
| November 21, 2025 | 7.81 | 7.59 | 7.59 | 7.9 | 7.53 | 31.34M |
| November 20, 2025 | 8.04 | 7.93 | 7.93 | 8.07 | 7.87 | 20.38M |