15.44
-1.71(-9.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 25.33M |
| February 12, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 28.08M |
| February 11, 2026 | 18.95 | 19.06 | 19.06 | 21.42 | 18.5 | 388.03M |
| February 10, 2026 | 19.15 | 19.78 | 19.78 | 20 | 17.98 | 356.6M |
| February 09, 2026 | 19.28 | 19.98 | 19.98 | 21.28 | 19.28 | 393.72M |
| February 06, 2026 | 18.9 | 20.38 | 20.38 | 20.77 | 18.9 | 408.48M |
| February 05, 2026 | 17.54 | 18.88 | 18.88 | 19.29 | 17.02 | 391.42M |
| February 04, 2026 | 17.61 | 17.61 | 17.61 | 17.61 | 17.11 | 109.02M |
| February 03, 2026 | 14.6 | 16.01 | 16.01 | 16.01 | 14.48 | 156.28M |
| February 02, 2026 | 14.15 | 14.55 | 14.55 | 15.32 | 14.08 | 259.56M |
| January 30, 2026 | 14.13 | 14.7 | 14.7 | 15.21 | 13.66 | 307.07M |
| January 29, 2026 | 14.88 | 14.14 | 14.14 | 15.71 | 14.04 | 347.21M |
| January 28, 2026 | 13.08 | 14.53 | 14.53 | 14.53 | 12.5 | 248.82M |
| January 27, 2026 | 12.54 | 13.21 | 13.21 | 14.1 | 12.54 | 237.81M |
| January 26, 2026 | 14.52 | 13.71 | 13.71 | 14.82 | 13.19 | 350.93M |
| January 23, 2026 | 13.5 | 13.54 | 13.54 | 13.54 | 13.29 | 68.22M |
| January 22, 2026 | 11.78 | 12.31 | 12.31 | 12.31 | 11.78 | 104.58M |
| January 21, 2026 | 10.15 | 11.19 | 11.19 | 11.19 | 9.93 | 177.01M |
| January 20, 2026 | 11.03 | 10.17 | 10.17 | 11.19 | 9.91 | 171.1M |
| January 19, 2026 | 10.21 | 10.79 | 10.79 | 12.06 | 10.21 | 274.38M |
| January 16, 2026 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 11.2M |
| January 15, 2026 | 12.8 | 12.6 | 12.6 | 13 | 12.6 | 30.8M |
| January 14, 2026 | 13 | 14 | 14 | 14.62 | 12.47 | 326.61M |
| January 13, 2026 | 12.57 | 13.29 | 13.29 | 13.29 | 12.08 | 375.58M |
| January 12, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 16.23M |
| January 09, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 25.77M |
| January 08, 2026 | 9.1 | 9.98 | 9.98 | 9.98 | 8.89 | 175.61M |
| January 07, 2026 | 9.08 | 9.07 | 9.07 | 9.18 | 8.86 | 163.1M |
| January 06, 2026 | 8.66 | 9.28 | 9.28 | 9.54 | 8.59 | 254.43M |
| January 05, 2026 | 8.81 | 8.67 | 8.67 | 8.98 | 8.6 | 172.52M |
| December 31, 2025 | 8.59 | 9.2 | 9.2 | 9.39 | 8.15 | 302.68M |
| December 30, 2025 | 7.72 | 8.58 | 8.58 | 8.58 | 7.64 | 194.77M |
| December 29, 2025 | 7.91 | 7.8 | 7.8 | 7.97 | 7.69 | 150.82M |
| December 26, 2025 | 7.65 | 8.17 | 8.17 | 8.42 | 7.49 | 233.51M |
| December 25, 2025 | 7.43 | 7.65 | 7.65 | 7.77 | 7.35 | 105.31M |
| December 24, 2025 | 7.05 | 7.49 | 7.49 | 7.78 | 7.02 | 100.41M |
| December 23, 2025 | 7.18 | 7.08 | 7.08 | 7.22 | 7.06 | 25.74M |
| December 22, 2025 | 7.13 | 7.17 | 7.17 | 7.24 | 7.1 | 26.81M |
| December 19, 2025 | 7.19 | 7.23 | 7.23 | 7.32 | 7.16 | 38.79M |
| December 18, 2025 | 6.85 | 7.3 | 7.3 | 7.5 | 6.85 | 65.75M |
| December 17, 2025 | 7 | 6.94 | 6.94 | 7.01 | 6.75 | 29.65M |
| December 16, 2025 | 7.24 | 7.01 | 7.01 | 7.28 | 6.99 | 37.86M |
| December 15, 2025 | 7.21 | 7.31 | 7.31 | 7.39 | 7.19 | 30.38M |
| December 12, 2025 | 7.14 | 7.25 | 7.25 | 7.38 | 7.13 | 31.86M |
| December 11, 2025 | 7.29 | 7.15 | 7.15 | 7.32 | 7.13 | 23.78M |
| December 10, 2025 | 7.33 | 7.28 | 7.28 | 7.38 | 7.22 | 17.97M |
| December 09, 2025 | 7.4 | 7.33 | 7.33 | 7.53 | 7.33 | 30.36M |
| December 08, 2025 | 7.28 | 7.45 | 7.45 | 7.53 | 7.28 | 46.92M |
| December 05, 2025 | 7.25 | 7.28 | 7.28 | 7.3 | 7.13 | 20.69M |
| December 04, 2025 | 7.17 | 7.19 | 7.19 | 7.28 | 7.17 | 28.34M |
| December 03, 2025 | 7.23 | 7.35 | 7.35 | 7.46 | 7.22 | 46.49M |
| December 02, 2025 | 7.28 | 7.21 | 7.21 | 7.29 | 7.18 | 15.95M |
| December 01, 2025 | 7.23 | 7.28 | 7.28 | 7.33 | 7.23 | 19.02M |
| November 28, 2025 | 7.17 | 7.25 | 7.25 | 7.25 | 7.16 | 17.01M |
| November 27, 2025 | 7.2 | 7.15 | 7.15 | 7.23 | 7.13 | 17.05M |
| November 26, 2025 | 7.32 | 7.2 | 7.2 | 7.32 | 7.19 | 21.33M |
| November 25, 2025 | 7.26 | 7.33 | 7.33 | 7.39 | 7.21 | 25.13M |
| November 24, 2025 | 7.15 | 7.32 | 7.32 | 7.38 | 7.15 | 27.8M |
| November 21, 2025 | 7.35 | 7.14 | 7.14 | 7.42 | 7.11 | 35.63M |
| November 20, 2025 | 7.56 | 7.46 | 7.46 | 7.56 | 7.46 | 34.33M |