12.80
-0.4(-3.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 13.2 | 12.8 | 12.8 | 13.22 | 12.76 | 47.62M |
| February 12, 2026 | 13.35 | 13.2 | 13.2 | 13.46 | 13.05 | 84.07M |
| February 11, 2026 | 12.9 | 13.76 | 13.76 | 14.22 | 12.81 | 114.62M |
| February 10, 2026 | 13.41 | 12.93 | 12.93 | 13.41 | 12.61 | 61.92M |
| February 09, 2026 | 13.7 | 13.5 | 13.5 | 14.1 | 13.42 | 55.35M |
| February 06, 2026 | 13.69 | 13.38 | 13.38 | 14.06 | 13.15 | 61.45M |
| February 05, 2026 | 13.8 | 13.94 | 13.94 | 14.38 | 13.52 | 55.71M |
| February 04, 2026 | 13.95 | 14.42 | 14.42 | 14.85 | 13.86 | 83.27M |
| February 03, 2026 | 13.57 | 14.18 | 14.18 | 14.37 | 13.37 | 85.98M |
| February 02, 2026 | 13.87 | 13.44 | 13.44 | 14.05 | 13.26 | 61.48M |
| January 30, 2026 | 14.25 | 13.57 | 13.57 | 14.81 | 13.5 | 88.3M |
| January 29, 2026 | 14.99 | 14.6 | 14.6 | 15.32 | 14.3 | 109.65M |
| January 28, 2026 | 14.68 | 15.63 | 15.63 | 15.98 | 13.91 | 158.95M |
| January 27, 2026 | 14.66 | 15.03 | 15.03 | 15.48 | 14.66 | 151.25M |
| January 26, 2026 | 15.33 | 16.28 | 16.28 | 16.28 | 14.88 | 198.91M |
| January 23, 2026 | 14.29 | 14.8 | 14.8 | 15.25 | 13.55 | 220.46M |
| January 22, 2026 | 12.63 | 13.86 | 13.86 | 13.86 | 12.63 | 86M |
| January 21, 2026 | 14.1 | 12.6 | 12.6 | 14.93 | 12.55 | 205.16M |
| January 20, 2026 | 13.69 | 13.94 | 13.94 | 13.94 | 13 | 193.85M |
| January 19, 2026 | 11.48 | 12.67 | 12.67 | 12.67 | 11.39 | 66.19M |
| January 16, 2026 | 11.82 | 11.52 | 11.52 | 12.6 | 11.13 | 112.13M |
| January 15, 2026 | 13 | 12.08 | 12.08 | 13.77 | 11.9 | 168.55M |
| January 14, 2026 | 11.26 | 12.52 | 12.52 | 12.52 | 11.25 | 72.29M |
| January 13, 2026 | 12.15 | 11.38 | 11.38 | 12.23 | 11.38 | 98.68M |
| January 12, 2026 | 11.87 | 12.13 | 12.13 | 12.31 | 11.86 | 123.04M |
| January 09, 2026 | 12.51 | 11.63 | 11.63 | 12.95 | 11.53 | 151.41M |
| January 08, 2026 | 10.61 | 11.78 | 11.77 | 11.78 | 10.52 | 118.93M |
| January 07, 2026 | 11.02 | 10.71 | 10.7 | 11.1 | 10.67 | 69.05M |
| January 06, 2026 | 10.88 | 11.17 | 11.17 | 11.5 | 10.8 | 81.93M |
| January 05, 2026 | 11.43 | 10.94 | 10.94 | 11.53 | 10.81 | 85.67M |
| December 31, 2025 | 11.63 | 11.42 | 11.42 | 11.79 | 11.03 | 133.84M |
| December 30, 2025 | 10.4 | 11.94 | 11.94 | 12.33 | 10.1 | 206.3M |
| December 29, 2025 | 12.56 | 11.21 | 11.21 | 12.66 | 11.21 | 154.49M |
| December 26, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 58.57M |
| December 25, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 6.54M |
| December 24, 2025 | 10 | 10.29 | 10.29 | 10.29 | 9.86 | 21.27M |
| December 23, 2025 | 8.5 | 9.35 | 9.35 | 9.35 | 8.39 | 35.32M |
| December 22, 2025 | 8.4 | 8.5 | 8.5 | 8.6 | 8.4 | 22.26M |
| December 19, 2025 | 8.23 | 8.37 | 8.37 | 8.41 | 8.23 | 14.83M |
| December 18, 2025 | 8.24 | 8.23 | 8.23 | 8.36 | 8.16 | 12.67M |
| December 17, 2025 | 8.16 | 8.35 | 8.35 | 8.36 | 8.12 | 21.99M |
| December 16, 2025 | 8.49 | 8.22 | 8.22 | 8.5 | 8.16 | 24.16M |
| December 15, 2025 | 8.32 | 8.51 | 8.51 | 8.6 | 8.26 | 31.69M |
| December 12, 2025 | 8.32 | 8.33 | 8.33 | 8.51 | 8.21 | 29.11M |
| December 11, 2025 | 8.19 | 8.41 | 8.41 | 8.7 | 8.16 | 44.03M |
| December 10, 2025 | 7.91 | 8.16 | 8.16 | 8.3 | 7.88 | 23.04M |
| December 09, 2025 | 8.07 | 7.91 | 7.91 | 8.08 | 7.86 | 13.96M |
| December 08, 2025 | 8 | 8.08 | 8.08 | 8.25 | 8 | 21M |
| December 05, 2025 | 7.81 | 7.91 | 7.91 | 8 | 7.77 | 10.83M |
| December 04, 2025 | 7.89 | 7.81 | 7.81 | 7.89 | 7.69 | 7.31M |
| December 03, 2025 | 7.88 | 7.79 | 7.79 | 7.95 | 7.7 | 9.15M |
| December 02, 2025 | 8.03 | 7.91 | 7.91 | 8.03 | 7.87 | 9.75M |
| December 01, 2025 | 8.02 | 8.04 | 8.04 | 8.23 | 7.98 | 13.3M |
| November 28, 2025 | 7.89 | 7.99 | 7.99 | 8.02 | 7.79 | 10.3M |
| November 27, 2025 | 7.97 | 7.89 | 7.89 | 8.04 | 7.86 | 10.78M |
| November 26, 2025 | 8.2 | 7.97 | 7.97 | 8.2 | 7.91 | 16.49M |
| November 25, 2025 | 8.11 | 8.18 | 8.18 | 8.42 | 8.09 | 22.42M |
| November 24, 2025 | 8.12 | 7.99 | 7.99 | 8.16 | 7.9 | 17.21M |
| November 21, 2025 | 8.29 | 8.07 | 8.07 | 8.34 | 7.94 | 29.54M |
| November 20, 2025 | 7.86 | 8.37 | 8.37 | 8.56 | 7.86 | 53.72M |