9.26
-1.03(-10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10 | 9.26 | 9.26 | 10.48 | 9.26 | 200.55M |
| February 12, 2026 | 9.53 | 10.29 | 10.29 | 10.55 | 9.3 | 250.77M |
| February 11, 2026 | 9.51 | 9.59 | 9.59 | 10.68 | 9.51 | 188.46M |
| February 10, 2026 | 9.39 | 10 | 10 | 10.34 | 9.39 | 238.13M |
| February 09, 2026 | 9.46 | 9.51 | 9.51 | 9.7 | 9.06 | 205.55M |
| February 06, 2026 | 8.95 | 9.31 | 9.31 | 9.81 | 8.71 | 219.81M |
| February 05, 2026 | 8.52 | 8.97 | 8.97 | 9.52 | 8.42 | 208.98M |
| February 04, 2026 | 9.38 | 9.34 | 9.34 | 9.71 | 8.79 | 305.8M |
| February 03, 2026 | 8.6 | 9.25 | 9.25 | 9.5 | 8.4 | 344.91M |
| February 02, 2026 | 8.42 | 8.64 | 8.64 | 8.64 | 8.24 | 215.03M |
| January 30, 2026 | 6.79 | 7.85 | 7.85 | 7.85 | 6.43 | 212.26M |
| January 29, 2026 | 6.58 | 7.14 | 7.14 | 7.41 | 6.58 | 230.45M |
| January 28, 2026 | 7.04 | 6.74 | 6.74 | 7.04 | 6.61 | 202.48M |
| January 27, 2026 | 6.27 | 6.4 | 6.4 | 6.45 | 6.17 | 97.1M |
| January 26, 2026 | 6.15 | 6.32 | 6.32 | 6.34 | 6.09 | 85.66M |
| January 23, 2026 | 6.04 | 6.15 | 6.15 | 6.2 | 6.04 | 39.53M |
| January 22, 2026 | 5.98 | 6.04 | 6.04 | 6.05 | 5.92 | 31.27M |
| January 21, 2026 | 5.83 | 5.96 | 5.96 | 6 | 5.78 | 33.61M |
| January 20, 2026 | 6.11 | 5.88 | 5.88 | 6.12 | 5.85 | 61.79M |
| January 19, 2026 | 5.99 | 6.13 | 6.13 | 6.22 | 5.97 | 50.19M |
| January 16, 2026 | 6.07 | 6.03 | 6.03 | 6.1 | 5.97 | 32.18M |
| January 15, 2026 | 6.09 | 6.04 | 6.04 | 6.1 | 5.96 | 51.04M |
| January 14, 2026 | 6 | 6.15 | 6.15 | 6.25 | 6 | 80.37M |
| January 13, 2026 | 6.39 | 6.02 | 6.02 | 6.39 | 5.99 | 97.38M |
| January 12, 2026 | 6.16 | 6.39 | 6.39 | 6.4 | 6.13 | 95.1M |
| January 09, 2026 | 6.1 | 6.16 | 6.16 | 6.17 | 6.07 | 61.41M |
| January 08, 2026 | 6.08 | 6.12 | 6.12 | 6.15 | 6.07 | 49.95M |
| January 07, 2026 | 6.15 | 6.11 | 6.11 | 6.21 | 6.06 | 55.78M |
| January 06, 2026 | 6.03 | 6.16 | 6.16 | 6.19 | 5.97 | 83.99M |
| January 05, 2026 | 6 | 6.02 | 6.02 | 6.07 | 5.94 | 53.46M |
| December 31, 2025 | 6.07 | 6 | 6 | 6.08 | 5.94 | 53M |
| December 30, 2025 | 6.12 | 6.08 | 6.08 | 6.22 | 6.06 | 67.74M |
| December 29, 2025 | 6.33 | 6.18 | 6.18 | 6.38 | 6.14 | 88.96M |
| December 26, 2025 | 6.45 | 6.34 | 6.34 | 6.5 | 6.26 | 105.43M |
| December 25, 2025 | 6.51 | 6.44 | 6.44 | 6.72 | 6.42 | 119.05M |
| December 24, 2025 | 6.44 | 6.55 | 6.55 | 6.64 | 6.35 | 163.16M |
| December 23, 2025 | 6.89 | 6.55 | 6.55 | 7.2 | 6.52 | 245.96M |
| December 22, 2025 | 7.47 | 6.95 | 6.95 | 7.65 | 6.87 | 361.51M |
| December 19, 2025 | 6.35 | 7.16 | 7.16 | 7.16 | 6.26 | 276.71M |
| December 18, 2025 | 6.5 | 6.51 | 6.51 | 6.84 | 6.26 | 290.52M |
| December 17, 2025 | 5.64 | 6.22 | 6.22 | 6.22 | 5.61 | 90.98M |
| December 16, 2025 | 5.69 | 5.65 | 5.65 | 5.72 | 5.52 | 32.22M |
| December 15, 2025 | 5.72 | 5.7 | 5.7 | 5.78 | 5.63 | 35.96M |
| December 12, 2025 | 5.88 | 5.74 | 5.74 | 5.97 | 5.72 | 60.09M |
| December 11, 2025 | 5.8 | 5.88 | 5.88 | 5.94 | 5.71 | 75.01M |
| December 10, 2025 | 5.76 | 5.81 | 5.81 | 5.82 | 5.72 | 33.12M |
| December 09, 2025 | 5.78 | 5.77 | 5.77 | 5.84 | 5.74 | 40.58M |
| December 08, 2025 | 5.71 | 5.83 | 5.83 | 5.85 | 5.67 | 60.15M |
| December 05, 2025 | 5.5 | 5.71 | 5.71 | 5.73 | 5.49 | 58.34M |
| December 04, 2025 | 5.62 | 5.48 | 5.48 | 5.62 | 5.42 | 37.01M |
| December 03, 2025 | 5.68 | 5.59 | 5.59 | 5.72 | 5.57 | 41.17M |
| December 02, 2025 | 5.61 | 5.72 | 5.72 | 5.87 | 5.6 | 55.77M |
| December 01, 2025 | 5.65 | 5.67 | 5.67 | 5.72 | 5.55 | 49.73M |
| November 28, 2025 | 5.62 | 5.62 | 5.62 | 5.67 | 5.52 | 49.99M |
| November 27, 2025 | 5.59 | 5.63 | 5.63 | 5.79 | 5.58 | 71.83M |
| November 26, 2025 | 5.54 | 5.69 | 5.69 | 5.92 | 5.5 | 114.76M |
| November 25, 2025 | 5.46 | 5.59 | 5.59 | 5.68 | 5.44 | 70.01M |
| November 24, 2025 | 5.3 | 5.49 | 5.49 | 5.52 | 5.25 | 75.56M |
| November 21, 2025 | 5.2 | 5.35 | 5.35 | 5.77 | 5.11 | 80.03M |
| November 20, 2025 | 5.24 | 5.25 | 5.25 | 5.35 | 5.13 | 20M |