9.15
+0.3(+3.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.7 | 9.15 | 9.15 | 9.26 | 8.45 | 104.39M |
| February 12, 2026 | 8.31 | 8.85 | 8.85 | 9.03 | 8.25 | 72.86M |
| February 11, 2026 | 8.18 | 8.31 | 8.31 | 8.7 | 8.12 | 53.34M |
| February 10, 2026 | 8.24 | 8.2 | 8.2 | 8.29 | 8.06 | 47.85M |
| February 09, 2026 | 8.03 | 8.35 | 8.35 | 8.47 | 8.02 | 86.41M |
| February 06, 2026 | 8 | 7.99 | 7.99 | 8.21 | 7.91 | 63.21M |
| February 05, 2026 | 8.14 | 8.19 | 8.19 | 8.33 | 7.98 | 92.07M |
| February 04, 2026 | 7.75 | 7.98 | 7.98 | 8.37 | 7.75 | 128.02M |
| February 03, 2026 | 7.33 | 7.61 | 7.61 | 7.62 | 7.27 | 78.06M |
| February 02, 2026 | 7.27 | 7.25 | 7.25 | 7.45 | 7.2 | 49.41M |
| January 30, 2026 | 7.3 | 7.4 | 7.4 | 7.5 | 7.08 | 81.56M |
| January 29, 2026 | 6.92 | 7.23 | 7.23 | 7.37 | 6.85 | 88.73M |
| January 28, 2026 | 7.1 | 6.93 | 6.93 | 7.11 | 6.92 | 36.78M |
| January 27, 2026 | 7.04 | 7.13 | 7.13 | 7.21 | 6.97 | 49.59M |
| January 26, 2026 | 7.22 | 7.12 | 7.12 | 7.25 | 6.99 | 63.99M |
| January 23, 2026 | 7.11 | 7.22 | 7.22 | 7.53 | 6.9 | 153.85M |
| January 22, 2026 | 6.55 | 7.19 | 7.19 | 7.19 | 6.55 | 63.36M |
| January 21, 2026 | 6.38 | 6.54 | 6.54 | 6.57 | 6.38 | 26.14M |
| January 20, 2026 | 6.42 | 6.43 | 6.43 | 6.49 | 6.38 | 20.51M |
| January 19, 2026 | 6.32 | 6.41 | 6.41 | 6.41 | 6.29 | 19.62M |
| January 16, 2026 | 6.24 | 6.3 | 6.3 | 6.35 | 6.23 | 19.52M |
| January 15, 2026 | 6.19 | 6.22 | 6.22 | 6.25 | 6.18 | 12.79M |
| January 14, 2026 | 6.26 | 6.23 | 6.23 | 6.32 | 6.17 | 24.23M |
| January 13, 2026 | 6.34 | 6.3 | 6.3 | 6.39 | 6.24 | 20.48M |
| January 12, 2026 | 6.36 | 6.33 | 6.33 | 6.37 | 6.3 | 21.48M |
| January 09, 2026 | 6.26 | 6.33 | 6.33 | 6.37 | 6.24 | 23.11M |
| January 08, 2026 | 6.23 | 6.25 | 6.25 | 6.28 | 6.2 | 17.07M |
| January 07, 2026 | 6.3 | 6.24 | 6.24 | 6.32 | 6.23 | 12.99M |
| January 06, 2026 | 6.27 | 6.3 | 6.3 | 6.31 | 6.26 | 16.23M |
| January 05, 2026 | 6.24 | 6.28 | 6.28 | 6.29 | 6.21 | 13.85M |
| December 31, 2025 | 6.24 | 6.24 | 6.24 | 6.26 | 6.19 | 11.05M |
| December 30, 2025 | 6.19 | 6.24 | 6.24 | 6.27 | 6.15 | 12.36M |
| December 29, 2025 | 6.2 | 6.18 | 6.18 | 6.22 | 6.15 | 9.67M |
| December 26, 2025 | 6.2 | 6.21 | 6.21 | 6.25 | 6.15 | 13.28M |
| December 25, 2025 | 6.15 | 6.2 | 6.2 | 6.22 | 6.12 | 9.66M |
| December 24, 2025 | 6.11 | 6.12 | 6.12 | 6.15 | 6.08 | 6.95M |
| December 23, 2025 | 6.14 | 6.08 | 6.08 | 6.15 | 6.06 | 9.21M |
| December 22, 2025 | 6.12 | 6.15 | 6.15 | 6.22 | 6.11 | 10.63M |
| December 19, 2025 | 5.97 | 6.1 | 6.1 | 6.12 | 5.97 | 9.59M |
| December 18, 2025 | 5.94 | 5.98 | 5.98 | 6.02 | 5.91 | 7.31M |
| December 17, 2025 | 5.89 | 5.95 | 5.95 | 5.97 | 5.86 | 9.66M |
| December 16, 2025 | 5.98 | 5.89 | 5.89 | 6.01 | 5.84 | 9.59M |
| December 15, 2025 | 5.98 | 5.97 | 5.97 | 6.03 | 5.95 | 6.98M |
| December 12, 2025 | 6.05 | 5.99 | 5.99 | 6.08 | 5.97 | 10.4M |
| December 11, 2025 | 6.1 | 6.05 | 6.05 | 6.12 | 6.05 | 9.49M |
| December 10, 2025 | 6.12 | 6.08 | 6.08 | 6.14 | 6.05 | 11.44M |
| December 09, 2025 | 6.17 | 6.13 | 6.13 | 6.2 | 6.11 | 7.74M |
| December 08, 2025 | 6.17 | 6.19 | 6.19 | 6.2 | 6.14 | 10.89M |
| December 05, 2025 | 6.16 | 6.16 | 6.16 | 6.18 | 6.09 | 8.58M |
| December 04, 2025 | 6.03 | 6.15 | 6.15 | 6.19 | 6.03 | 14.27M |
| December 03, 2025 | 6.12 | 6.09 | 6.09 | 6.14 | 6.06 | 7.73M |
| December 02, 2025 | 6.11 | 6.12 | 6.12 | 6.13 | 6.07 | 8.54M |
| December 01, 2025 | 6.06 | 6.12 | 6.12 | 6.15 | 6.04 | 11.27M |
| November 28, 2025 | 6.03 | 6.05 | 6.05 | 6.06 | 6 | 9.44M |
| November 27, 2025 | 6.03 | 6.03 | 6.03 | 6.08 | 6.03 | 6.03M |
| November 26, 2025 | 6.06 | 6.04 | 6.04 | 6.11 | 6.03 | 8.37M |
| November 25, 2025 | 6.06 | 6.06 | 6.06 | 6.13 | 6.03 | 7.51M |
| November 24, 2025 | 5.99 | 6.03 | 6.03 | 6.07 | 5.97 | 9.18M |
| November 21, 2025 | 6.09 | 5.95 | 5.95 | 6.12 | 5.92 | 15.8M |
| November 20, 2025 | 6.18 | 6.12 | 6.12 | 6.18 | 6.11 | 8.11M |