11.61
-0.4(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.74 | 11.61 | 11.61 | 11.9 | 11.54 | 25.67M |
| February 12, 2026 | 11.66 | 12.01 | 12.01 | 12.16 | 11.52 | 44.71M |
| February 11, 2026 | 11.51 | 11.51 | 11.51 | 11.72 | 11.43 | 19.53M |
| February 10, 2026 | 11.7 | 11.6 | 11.6 | 11.83 | 11.51 | 24.39M |
| February 09, 2026 | 11.77 | 11.76 | 11.76 | 11.88 | 11.59 | 37.07M |
| February 06, 2026 | 11.49 | 11.85 | 11.85 | 12.23 | 11.3 | 51.87M |
| February 05, 2026 | 11.93 | 11.6 | 11.6 | 12.08 | 11.5 | 43.16M |
| February 04, 2026 | 12.05 | 12.14 | 12.14 | 12.3 | 11.83 | 57.8M |
| February 03, 2026 | 11.69 | 12.44 | 12.44 | 12.77 | 11.5 | 97.64M |
| February 02, 2026 | 10.9 | 11.8 | 11.8 | 11.8 | 10.9 | 50.74M |
| January 30, 2026 | 10.71 | 10.73 | 10.73 | 10.85 | 10.37 | 32.33M |
| January 29, 2026 | 11.27 | 10.82 | 10.82 | 11.27 | 10.67 | 40.15M |
| January 28, 2026 | 11.11 | 11.27 | 11.27 | 11.44 | 11.02 | 49.99M |
| January 27, 2026 | 10.96 | 11.02 | 11.02 | 11.18 | 10.73 | 42.14M |
| January 26, 2026 | 10.92 | 10.87 | 10.87 | 11.25 | 10.76 | 44.38M |
| January 23, 2026 | 10.74 | 10.92 | 10.92 | 11.1 | 10.61 | 47.52M |
| January 22, 2026 | 10.76 | 10.84 | 10.84 | 11.07 | 10.53 | 55.52M |
| January 21, 2026 | 11.26 | 10.72 | 10.72 | 11.39 | 10.68 | 63.23M |
| January 20, 2026 | 11.46 | 11.16 | 11.16 | 11.8 | 11.02 | 114.38M |
| January 19, 2026 | 9.85 | 10.84 | 10.84 | 10.84 | 9.84 | 38.13M |
| January 16, 2026 | 10.26 | 9.85 | 9.85 | 10.45 | 9.82 | 73.17M |
| January 15, 2026 | 9.17 | 9.5 | 9.5 | 9.5 | 9.16 | 19.16M |
| January 14, 2026 | 9.35 | 9.24 | 9.24 | 9.42 | 9.12 | 19.78M |
| January 13, 2026 | 9.19 | 9.29 | 9.29 | 9.43 | 9.06 | 20.49M |
| January 12, 2026 | 9.16 | 9.19 | 9.19 | 9.2 | 9.11 | 10.84M |
| January 09, 2026 | 9.24 | 9.16 | 9.16 | 9.26 | 9.07 | 9.68M |
| January 08, 2026 | 9.05 | 9.21 | 9.21 | 9.21 | 8.98 | 12.89M |
| January 07, 2026 | 8.96 | 9.04 | 9.04 | 9.08 | 8.89 | 11.59M |
| January 06, 2026 | 8.87 | 8.94 | 8.94 | 8.96 | 8.86 | 8.04M |
| January 05, 2026 | 8.8 | 8.87 | 8.87 | 8.91 | 8.79 | 7.66M |
| December 31, 2025 | 8.75 | 8.74 | 8.74 | 8.82 | 8.68 | 6.07M |
| December 30, 2025 | 8.86 | 8.78 | 8.78 | 8.91 | 8.78 | 6.79M |
| December 29, 2025 | 8.96 | 8.91 | 8.91 | 8.99 | 8.88 | 5.98M |
| December 26, 2025 | 9.08 | 8.99 | 8.99 | 9.08 | 8.92 | 6.69M |
| December 25, 2025 | 8.99 | 9.01 | 9.01 | 9.05 | 8.95 | 6.57M |
| December 24, 2025 | 8.85 | 8.97 | 8.97 | 9.01 | 8.79 | 6.67M |
| December 23, 2025 | 8.86 | 8.83 | 8.83 | 8.9 | 8.79 | 5.46M |
| December 22, 2025 | 8.86 | 8.89 | 8.89 | 8.94 | 8.86 | 5.22M |
| December 19, 2025 | 8.75 | 8.88 | 8.88 | 8.92 | 8.75 | 7.38M |
| December 18, 2025 | 8.6 | 8.73 | 8.73 | 8.81 | 8.58 | 6.31M |
| December 17, 2025 | 8.8 | 8.69 | 8.69 | 8.82 | 8.47 | 11.45M |
| December 16, 2025 | 8.98 | 8.8 | 8.8 | 8.98 | 8.75 | 6.6M |
| December 15, 2025 | 8.86 | 8.97 | 8.97 | 9.04 | 8.86 | 7.79M |
| December 12, 2025 | 8.71 | 8.88 | 8.88 | 8.99 | 8.71 | 9.48M |
| December 11, 2025 | 8.79 | 8.7 | 8.7 | 8.88 | 8.7 | 6.76M |
| December 10, 2025 | 8.85 | 8.75 | 8.75 | 8.85 | 8.71 | 7.45M |
| December 09, 2025 | 8.97 | 8.86 | 8.86 | 9.02 | 8.85 | 8.01M |
| December 08, 2025 | 9.04 | 8.98 | 8.98 | 9.05 | 8.97 | 6.57M |
| December 05, 2025 | 8.86 | 9.04 | 9.04 | 9.05 | 8.86 | 7.03M |
| December 04, 2025 | 8.83 | 8.88 | 8.88 | 8.99 | 8.83 | 6.28M |
| December 03, 2025 | 8.83 | 9 | 9 | 9.02 | 8.83 | 9.02M |
| December 02, 2025 | 8.94 | 8.87 | 8.87 | 8.94 | 8.83 | 5.32M |
| December 01, 2025 | 8.92 | 8.91 | 8.91 | 9.02 | 8.89 | 6.46M |
| November 28, 2025 | 8.83 | 8.92 | 8.92 | 8.92 | 8.8 | 5.12M |
| November 27, 2025 | 8.81 | 8.83 | 8.83 | 8.92 | 8.8 | 5.32M |
| November 26, 2025 | 8.9 | 8.83 | 8.83 | 8.99 | 8.8 | 8.3M |
| November 25, 2025 | 8.81 | 8.91 | 8.91 | 9 | 8.81 | 6.97M |
| November 24, 2025 | 8.79 | 8.8 | 8.8 | 8.87 | 8.68 | 8.53M |
| November 21, 2025 | 9.09 | 8.67 | 8.67 | 9.11 | 8.63 | 16.65M |
| November 20, 2025 | 9.15 | 9.15 | 9.15 | 9.22 | 9.09 | 7.83M |