12.16
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.22 | 12.16 | 12.16 | 12.31 | 12.06 | 4.67M |
| February 12, 2026 | 12.3 | 12.16 | 12.16 | 12.42 | 12.15 | 5.95M |
| February 11, 2026 | 12.43 | 12.26 | 12.26 | 12.52 | 12.13 | 7.64M |
| February 10, 2026 | 12.6 | 12.48 | 12.48 | 12.6 | 12.26 | 6.31M |
| February 09, 2026 | 12.35 | 12.49 | 12.49 | 12.51 | 12.02 | 10.69M |
| February 06, 2026 | 11.99 | 12.25 | 12.25 | 12.39 | 11.9 | 11.25M |
| February 05, 2026 | 12.29 | 11.97 | 11.97 | 12.58 | 11.97 | 10.43M |
| February 04, 2026 | 12.42 | 12.34 | 12.34 | 12.66 | 12.22 | 9.55M |
| February 03, 2026 | 12.05 | 12.3 | 12.3 | 12.45 | 11.99 | 9.01M |
| February 02, 2026 | 12.22 | 12.01 | 12.01 | 12.4 | 11.96 | 9.67M |
| January 30, 2026 | 11.89 | 12.15 | 12.15 | 12.33 | 11.66 | 12.41M |
| January 29, 2026 | 11.68 | 11.91 | 11.91 | 12.35 | 11.38 | 15.58M |
| January 28, 2026 | 12.12 | 11.78 | 11.78 | 12.15 | 11.72 | 10.4M |
| January 27, 2026 | 12.03 | 12.12 | 12.12 | 12.25 | 11.82 | 13.13M |
| January 26, 2026 | 12.46 | 12.1 | 12.1 | 12.84 | 12.01 | 15.5M |
| January 23, 2026 | 12.22 | 12.35 | 12.35 | 12.71 | 11.98 | 15.14M |
| January 22, 2026 | 12.18 | 12.08 | 12.08 | 12.25 | 12.04 | 7.19M |
| January 21, 2026 | 12 | 12.18 | 12.18 | 12.25 | 11.81 | 9.54M |
| January 20, 2026 | 12.06 | 12.04 | 12.04 | 12.38 | 11.88 | 10.05M |
| January 19, 2026 | 12.13 | 12.12 | 12.12 | 12.3 | 11.84 | 9.35M |
| January 16, 2026 | 12.55 | 12.13 | 12.13 | 12.6 | 11.94 | 10.98M |
| January 15, 2026 | 12.41 | 12.32 | 12.32 | 12.41 | 11.9 | 15.57M |
| January 14, 2026 | 12.58 | 12.42 | 12.42 | 12.8 | 12.2 | 18.33M |
| January 13, 2026 | 13.29 | 12.53 | 12.53 | 13.29 | 12.4 | 21.59M |
| January 12, 2026 | 13.12 | 13.42 | 13.42 | 13.45 | 12.79 | 21.53M |
| January 09, 2026 | 13.11 | 12.91 | 12.91 | 13.4 | 12.67 | 21.18M |
| January 08, 2026 | 12.66 | 13.1 | 13.1 | 13.31 | 12.58 | 24.11M |
| January 07, 2026 | 12.69 | 12.67 | 12.67 | 12.86 | 12.44 | 29.32M |
| January 06, 2026 | 12.92 | 12.82 | 12.82 | 13.5 | 12.67 | 48.41M |
| January 05, 2026 | 12.09 | 12.94 | 12.94 | 12.94 | 11.96 | 16.95M |
| December 31, 2025 | 11.9 | 11.76 | 11.76 | 12 | 11.58 | 29.38M |
| December 30, 2025 | 11.27 | 12.08 | 12.08 | 12.46 | 10.73 | 62.15M |
| December 29, 2025 | 10.92 | 11.62 | 11.62 | 11.62 | 10.92 | 39.13M |
| December 26, 2025 | 9.69 | 10.56 | 10.56 | 10.56 | 9.6 | 29.33M |
| December 25, 2025 | 10.07 | 9.6 | 9.6 | 10.15 | 9.48 | 38.05M |
| December 24, 2025 | 11.78 | 10.35 | 10.35 | 11.79 | 10.1 | 55.05M |
| December 23, 2025 | 10.08 | 11.02 | 11.02 | 11.02 | 10.02 | 28.04M |
| December 22, 2025 | 9.85 | 10.02 | 10.02 | 10.2 | 9.81 | 16.18M |
| December 19, 2025 | 9.92 | 9.85 | 9.85 | 10 | 9.74 | 13.87M |
| December 18, 2025 | 9.3 | 9.81 | 9.81 | 10.04 | 9.2 | 20.05M |
| December 17, 2025 | 9.22 | 9.32 | 9.32 | 9.38 | 8.94 | 10.29M |
| December 16, 2025 | 9.13 | 9.13 | 9.13 | 9.68 | 9.04 | 11.37M |
| December 15, 2025 | 9.43 | 9.13 | 9.13 | 9.43 | 9.11 | 8.23M |
| December 12, 2025 | 9.44 | 9.45 | 9.45 | 9.62 | 9.24 | 10.68M |
| December 11, 2025 | 9.68 | 9.37 | 9.37 | 9.68 | 9.35 | 11.13M |
| December 10, 2025 | 9.44 | 9.68 | 9.68 | 9.78 | 9.41 | 12.22M |
| December 09, 2025 | 9.14 | 9.36 | 9.36 | 9.43 | 9.11 | 9.66M |
| December 08, 2025 | 9.23 | 9.14 | 9.14 | 9.3 | 9.1 | 9.68M |
| December 05, 2025 | 9.05 | 9.2 | 9.2 | 9.3 | 8.91 | 12.08M |
| December 04, 2025 | 9.36 | 9.06 | 9.06 | 9.42 | 9.04 | 15.78M |
| December 03, 2025 | 8.86 | 9.28 | 9.28 | 9.58 | 8.8 | 22.91M |
| December 02, 2025 | 8.8 | 8.84 | 8.84 | 8.9 | 8.62 | 9.36M |
| December 01, 2025 | 8.83 | 8.78 | 8.78 | 9.02 | 8.72 | 9.72M |
| November 28, 2025 | 8.55 | 8.79 | 8.79 | 8.83 | 8.5 | 10.76M |
| November 27, 2025 | 8.45 | 8.6 | 8.6 | 8.7 | 8.42 | 10.07M |
| November 26, 2025 | 8.37 | 8.4 | 8.4 | 8.63 | 8.33 | 9.41M |
| November 25, 2025 | 8.17 | 8.37 | 8.37 | 8.45 | 8.13 | 8.41M |
| November 24, 2025 | 8.4 | 8.15 | 8.15 | 8.41 | 8.01 | 9.75M |
| November 21, 2025 | 8.62 | 8.26 | 8.26 | 8.74 | 8.18 | 16.44M |
| November 20, 2025 | 8.66 | 8.7 | 8.7 | 8.98 | 8.55 | 13.04M |