9.26
-0.04(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.35 | 9.26 | 9.26 | 9.41 | 9.2 | 9.42M |
| February 12, 2026 | 9.47 | 9.3 | 9.3 | 9.5 | 9.18 | 12.55M |
| February 11, 2026 | 9.18 | 9.38 | 9.38 | 9.49 | 9.14 | 16.52M |
| February 10, 2026 | 8.81 | 9.26 | 9.26 | 9.38 | 8.71 | 20.45M |
| February 09, 2026 | 8.79 | 8.87 | 8.87 | 8.87 | 8.6 | 9.28M |
| February 06, 2026 | 8.63 | 8.66 | 8.66 | 8.78 | 8.48 | 10.68M |
| February 05, 2026 | 8.56 | 8.68 | 8.68 | 9.26 | 8.53 | 20.94M |
| February 04, 2026 | 8.71 | 8.6 | 8.6 | 8.75 | 8.54 | 7.86M |
| February 03, 2026 | 8.95 | 8.69 | 8.69 | 8.95 | 8.53 | 12.28M |
| February 02, 2026 | 9.02 | 8.82 | 8.82 | 9.36 | 8.82 | 11.97M |
| January 30, 2026 | 9.12 | 9.09 | 9.09 | 9.21 | 8.88 | 14.23M |
| January 29, 2026 | 8.88 | 9.13 | 9.13 | 9.44 | 8.85 | 26.57M |
| January 28, 2026 | 9.08 | 8.88 | 8.88 | 9.16 | 8.81 | 22.88M |
| January 27, 2026 | 8.38 | 9.14 | 9.14 | 9.15 | 8.35 | 42.42M |
| January 26, 2026 | 8.84 | 8.63 | 8.63 | 9.06 | 8.34 | 32.48M |
| January 23, 2026 | 8.28 | 9.03 | 9.03 | 9.03 | 8.28 | 18.26M |
| January 22, 2026 | 8.01 | 8.21 | 8.21 | 8.25 | 7.95 | 14.86M |
| January 21, 2026 | 7.8 | 8 | 8 | 8.03 | 7.71 | 11.02M |
| January 20, 2026 | 7.91 | 7.84 | 7.84 | 7.96 | 7.74 | 8.47M |
| January 19, 2026 | 7.96 | 7.95 | 7.95 | 8.18 | 7.85 | 9.94M |
| January 16, 2026 | 7.97 | 7.91 | 7.91 | 7.98 | 7.79 | 8.98M |
| January 15, 2026 | 7.97 | 7.94 | 7.94 | 8.03 | 7.89 | 8.18M |
| January 14, 2026 | 8.09 | 8 | 8 | 8.14 | 7.85 | 15M |
| January 13, 2026 | 8.25 | 8.11 | 8.11 | 8.33 | 8.05 | 13.72M |
| January 12, 2026 | 8.47 | 8.25 | 8.25 | 8.51 | 8.16 | 15.9M |
| January 09, 2026 | 8.66 | 8.45 | 8.45 | 8.66 | 8.24 | 15.17M |
| January 08, 2026 | 8.6 | 8.63 | 8.63 | 8.77 | 8.56 | 10.63M |
| January 07, 2026 | 8.75 | 8.63 | 8.63 | 8.78 | 8.48 | 14.34M |
| January 06, 2026 | 8.79 | 8.78 | 8.78 | 9.09 | 8.71 | 13.19M |
| January 05, 2026 | 8.86 | 8.8 | 8.8 | 9.1 | 8.71 | 20.09M |
| December 31, 2025 | 8.16 | 8.74 | 8.74 | 8.8 | 8.16 | 28.4M |
| December 30, 2025 | 8.09 | 8.14 | 8.14 | 8.32 | 7.96 | 11.67M |
| December 29, 2025 | 8.17 | 8.09 | 8.09 | 8.22 | 7.89 | 11.58M |
| December 26, 2025 | 7.98 | 8.17 | 8.17 | 8.3 | 7.88 | 17.37M |
| December 25, 2025 | 7.7 | 7.99 | 7.99 | 8.39 | 7.67 | 18.32M |
| December 24, 2025 | 7.5 | 7.66 | 7.66 | 7.76 | 7.34 | 11.23M |
| December 23, 2025 | 7.68 | 7.46 | 7.46 | 7.75 | 7.45 | 9.86M |
| December 22, 2025 | 7.54 | 7.68 | 7.68 | 7.81 | 7.37 | 15.52M |
| December 19, 2025 | 7.88 | 7.55 | 7.55 | 7.88 | 7.52 | 19.3M |
| December 18, 2025 | 7.83 | 7.9 | 7.9 | 8.02 | 7.79 | 7.22M |
| December 17, 2025 | 7.93 | 7.86 | 7.86 | 8.02 | 7.65 | 8.52M |
| December 16, 2025 | 7.89 | 7.94 | 7.94 | 8.03 | 7.75 | 9.37M |
| December 15, 2025 | 8 | 7.95 | 7.95 | 8.1 | 7.85 | 7.58M |
| December 12, 2025 | 8.12 | 7.98 | 7.98 | 8.43 | 7.95 | 12.61M |
| December 11, 2025 | 8.42 | 8.1 | 8.1 | 8.44 | 8.05 | 13.91M |
| December 10, 2025 | 8.41 | 8.37 | 8.37 | 8.46 | 8.25 | 13.65M |
| December 09, 2025 | 8.56 | 8.36 | 8.36 | 8.68 | 8.31 | 30.32M |
| December 08, 2025 | 7.7 | 8.43 | 8.43 | 8.43 | 7.62 | 29.42M |
| December 05, 2025 | 7.77 | 7.66 | 7.66 | 7.77 | 7.47 | 7.17M |
| December 04, 2025 | 7.94 | 7.59 | 7.59 | 7.94 | 7.56 | 6.94M |
| December 03, 2025 | 7.88 | 7.77 | 7.77 | 7.95 | 7.75 | 6.7M |
| December 02, 2025 | 8.1 | 7.87 | 7.87 | 8.18 | 7.83 | 7.84M |
| December 01, 2025 | 8 | 8.08 | 8.08 | 8.12 | 7.96 | 8.9M |
| November 28, 2025 | 7.94 | 8.02 | 8.02 | 8.11 | 7.87 | 9.52M |
| November 27, 2025 | 7.68 | 7.94 | 7.94 | 8.2 | 7.66 | 12.84M |
| November 26, 2025 | 7.76 | 7.68 | 7.68 | 7.83 | 7.64 | 6.68M |
| November 25, 2025 | 7.55 | 7.76 | 7.76 | 7.92 | 7.44 | 9.13M |
| November 24, 2025 | 7.77 | 7.51 | 7.51 | 7.85 | 7.42 | 8.73M |
| November 21, 2025 | 8.08 | 7.69 | 7.69 | 8.14 | 7.66 | 10.69M |
| November 20, 2025 | 8.45 | 8.15 | 8.15 | 8.5 | 8.09 | 11.65M |