10.98
+0.52(+4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.46 | 35.71M |
| February 12, 2026 | 10.04 | 10.46 | 10.46 | 10.46 | 10.04 | 19.94M |
| February 11, 2026 | 9.52 | 9.96 | 9.96 | 9.96 | 9.49 | 30.91M |
| February 10, 2026 | 9.7 | 9.49 | 9.49 | 9.7 | 9.42 | 16.09M |
| February 09, 2026 | 9.65 | 9.63 | 9.63 | 9.98 | 9.46 | 20.11M |
| February 06, 2026 | 9.56 | 9.52 | 9.52 | 9.85 | 9.23 | 24.73M |
| February 05, 2026 | 9.05 | 9.61 | 9.61 | 9.61 | 8.99 | 22.56M |
| February 04, 2026 | 9.5 | 9.15 | 9.15 | 9.64 | 9.14 | 27.25M |
| February 03, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.22 | 34.56M |
| February 02, 2026 | 9 | 9.16 | 9.16 | 9.16 | 8.88 | 7.77M |
| January 30, 2026 | 8.25 | 8.72 | 8.72 | 8.72 | 8.18 | 28.38M |
| January 29, 2026 | 8.56 | 8.3 | 8.3 | 8.78 | 8.26 | 20.8M |
| January 28, 2026 | 8.97 | 8.6 | 8.6 | 8.99 | 8.56 | 22.88M |
| January 27, 2026 | 8.83 | 8.97 | 8.97 | 9.17 | 8.83 | 17.25M |
| January 26, 2026 | 9.21 | 8.94 | 8.94 | 9.25 | 8.82 | 27.1M |
| January 23, 2026 | 9.21 | 9.28 | 9.28 | 9.4 | 9.05 | 28.51M |
| January 22, 2026 | 8.88 | 9.27 | 9.27 | 9.46 | 8.68 | 47.68M |
| January 21, 2026 | 9.06 | 9.01 | 9.01 | 9.21 | 8.8 | 27.78M |
| January 20, 2026 | 9.8 | 9.21 | 9.21 | 9.87 | 9.19 | 23.88M |
| January 19, 2026 | 9.94 | 9.67 | 9.67 | 9.95 | 9.66 | 27.17M |
| January 16, 2026 | 10.6 | 10.17 | 10.17 | 10.66 | 10.17 | 19.27M |
| January 15, 2026 | 10.66 | 10.7 | 10.7 | 11.16 | 10.37 | 28.54M |
| January 14, 2026 | 10.87 | 10.87 | 10.87 | 11.13 | 10.87 | 31.72M |
| January 13, 2026 | 12 | 11.44 | 11.44 | 12 | 11.44 | 15.83M |
| January 12, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.06M |
| January 09, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 680,200 |
| January 08, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 385,660 |
| January 07, 2026 | 10.4 | 10.4 | 10.4 | 10.4 | 10.4 | 47,280 |
| January 06, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 40,260 |
| January 05, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 33,500 |
| December 31, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 42,900 |
| December 30, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 100,060 |
| December 29, 2025 | 11 | 11 | 11 | 11 | 11 | 0 |
| December 26, 2025 | 10.87 | 11 | 11 | 11.2 | 10.57 | 35.26M |
| December 25, 2025 | 10.55 | 10.89 | 10.89 | 10.89 | 10.52 | 23.71M |
| December 24, 2025 | 10.33 | 10.37 | 10.37 | 10.62 | 10.07 | 26.73M |
| December 23, 2025 | 10.85 | 10.42 | 10.42 | 11.07 | 10.42 | 36.61M |
| December 22, 2025 | 10.87 | 10.97 | 10.97 | 10.97 | 10.31 | 44.59M |
| December 19, 2025 | 10 | 10.45 | 10.45 | 10.45 | 9.91 | 28.46M |
| December 18, 2025 | 9.66 | 9.95 | 9.95 | 10.21 | 9.57 | 32.88M |
| December 17, 2025 | 9.51 | 9.75 | 9.75 | 9.87 | 9.2 | 40.75M |
| December 16, 2025 | 10.33 | 9.67 | 9.67 | 10.37 | 9.67 | 37.39M |
| December 15, 2025 | 9.86 | 10.18 | 10.18 | 10.34 | 9.66 | 30.84M |
| December 12, 2025 | 10.2 | 10.12 | 10.12 | 10.32 | 10.12 | 38.67M |
| December 11, 2025 | 10.45 | 10.65 | 10.65 | 10.75 | 10.34 | 55.67M |
| December 10, 2025 | 10.42 | 10.24 | 10.24 | 10.66 | 10.2 | 43.74M |
| December 09, 2025 | 11.2 | 10.74 | 10.74 | 11.28 | 10.74 | 41.79M |
| December 08, 2025 | 11 | 11.3 | 11.3 | 11.3 | 10.23 | 65.96M |
| December 05, 2025 | 10.76 | 10.76 | 10.76 | 10.97 | 10.76 | 54.84M |
| December 04, 2025 | 12.99 | 11.33 | 11.33 | 12.99 | 11.33 | 77.19M |
| December 03, 2025 | 12.99 | 11.93 | 11.93 | 12.99 | 11.13 | 79.73M |
| December 02, 2025 | 11.72 | 11.72 | 11.72 | 12.84 | 11.72 | 81.9M |
| December 01, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 940,500 |
| November 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.35M |
| November 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 951,500 |
| November 26, 2025 | 14.88 | 14.39 | 14.39 | 14.88 | 14.39 | 12.1M |
| November 25, 2025 | 15.1 | 15.15 | 15.15 | 16.56 | 15.1 | 67.88M |
| November 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.27M |
| November 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 722,600 |
| November 20, 2025 | 18.6 | 17.61 | 17.61 | 18.6 | 17.61 | 12.93M |