9.44
-1.02(-9.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.78 | 9.44 | 9.44 | 9.98 | 9.41 | 61.84M |
| February 12, 2026 | 11 | 10.46 | 10.46 | 11.04 | 10.46 | 40.44M |
| February 11, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 9.84 | 105.55M |
| February 10, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 6.62M |
| February 09, 2026 | 9 | 9.6 | 9.6 | 9.81 | 8.98 | 35.01M |
| February 06, 2026 | 8.9 | 8.95 | 8.95 | 9.13 | 8.82 | 9.56M |
| February 05, 2026 | 8.95 | 8.92 | 8.92 | 9.11 | 8.9 | 9.28M |
| February 04, 2026 | 9.1 | 9.04 | 9.04 | 9.18 | 8.92 | 11.19M |
| February 03, 2026 | 9.13 | 9.1 | 9.1 | 9.18 | 8.85 | 18.23M |
| February 02, 2026 | 8.5 | 8.92 | 8.92 | 9.25 | 8.5 | 28.47M |
| January 30, 2026 | 8.56 | 8.48 | 8.48 | 8.7 | 8.43 | 11.45M |
| January 29, 2026 | 8.45 | 8.56 | 8.56 | 8.95 | 8.44 | 21.82M |
| January 28, 2026 | 8.62 | 8.39 | 8.39 | 8.69 | 8.34 | 11.53M |
| January 27, 2026 | 8.73 | 8.61 | 8.61 | 8.82 | 8.46 | 11.78M |
| January 26, 2026 | 8.95 | 8.75 | 8.75 | 9.1 | 8.64 | 16.55M |
| January 23, 2026 | 9.06 | 8.98 | 8.98 | 9.09 | 8.9 | 11.88M |
| January 22, 2026 | 9.06 | 9.06 | 9.06 | 9.15 | 8.91 | 10.03M |
| January 21, 2026 | 8.82 | 9.03 | 9.03 | 9.15 | 8.7 | 11.75M |
| January 20, 2026 | 8.73 | 8.81 | 8.81 | 8.9 | 8.64 | 11.98M |
| January 19, 2026 | 8.89 | 8.75 | 8.75 | 8.89 | 8.65 | 10.13M |
| January 16, 2026 | 8.95 | 8.86 | 8.86 | 9.09 | 8.79 | 10.34M |
| January 15, 2026 | 8.88 | 8.93 | 8.93 | 9.11 | 8.78 | 12.82M |
| January 14, 2026 | 8.78 | 8.88 | 8.88 | 9 | 8.66 | 17.09M |
| January 13, 2026 | 8.73 | 8.76 | 8.76 | 9.04 | 8.73 | 17.96M |
| January 12, 2026 | 8.98 | 8.73 | 8.73 | 9.09 | 8.72 | 17.78M |
| January 09, 2026 | 8.64 | 8.99 | 8.99 | 9.12 | 8.64 | 23.4M |
| January 08, 2026 | 8.56 | 8.6 | 8.6 | 8.7 | 8.46 | 12.67M |
| January 07, 2026 | 8.59 | 8.6 | 8.6 | 8.7 | 8.53 | 10.19M |
| January 06, 2026 | 8.62 | 8.63 | 8.63 | 8.66 | 8.42 | 12.5M |
| January 05, 2026 | 8.47 | 8.56 | 8.56 | 8.66 | 8.37 | 11.8M |
| December 31, 2025 | 8.4 | 8.47 | 8.47 | 8.55 | 8.31 | 8.53M |
| December 30, 2025 | 8.48 | 8.39 | 8.39 | 8.57 | 8.38 | 8M |
| December 29, 2025 | 8.56 | 8.55 | 8.55 | 8.7 | 8.33 | 15.76M |
| December 26, 2025 | 8.39 | 8.59 | 8.59 | 8.7 | 8.28 | 17.55M |
| December 25, 2025 | 8.44 | 8.39 | 8.39 | 8.46 | 8.2 | 15.49M |
| December 24, 2025 | 8.5 | 8.41 | 8.41 | 8.5 | 8.35 | 8.64M |
| December 23, 2025 | 8.59 | 8.46 | 8.46 | 8.68 | 8.21 | 16.53M |
| December 22, 2025 | 8.5 | 8.6 | 8.6 | 8.75 | 8.5 | 16.23M |
| December 19, 2025 | 8.48 | 8.5 | 8.5 | 8.79 | 8.42 | 25.62M |
| December 18, 2025 | 9.94 | 8.65 | 8.65 | 9.94 | 8.65 | 47.72M |
| December 17, 2025 | 9.44 | 9.61 | 9.61 | 9.75 | 9.31 | 19.33M |
| December 16, 2025 | 9.51 | 9.32 | 9.32 | 9.63 | 9.18 | 20.18M |
| December 15, 2025 | 9.33 | 9.37 | 9.37 | 9.45 | 8.93 | 20.53M |
| December 12, 2025 | 9.45 | 9.33 | 9.33 | 9.58 | 9.2 | 16.88M |
| December 11, 2025 | 9.56 | 9.54 | 9.54 | 9.9 | 9.46 | 14.74M |
| December 10, 2025 | 9.37 | 9.65 | 9.65 | 9.65 | 9.3 | 18.62M |
| December 09, 2025 | 9.28 | 9.41 | 9.41 | 9.56 | 9.2 | 21.13M |
| December 08, 2025 | 9.54 | 9.38 | 9.38 | 9.6 | 8.79 | 36.11M |
| December 05, 2025 | 10 | 9.54 | 9.54 | 10 | 9.1 | 50.35M |
| December 04, 2025 | 7.5 | 9.55 | 9.55 | 9.74 | 7.5 | 57.1M |
| December 03, 2025 | 8.81 | 8.85 | 8.85 | 8.99 | 8.57 | 29.34M |
| December 02, 2025 | 8.3 | 8.78 | 8.78 | 8.88 | 8.18 | 35.54M |
| December 01, 2025 | 7.89 | 8.28 | 8.28 | 8.43 | 7.8 | 33.01M |
| November 28, 2025 | 7.5 | 7.76 | 7.76 | 7.76 | 7.44 | 9.43M |
| November 27, 2025 | 7.4 | 7.5 | 7.5 | 7.54 | 7.31 | 7.76M |
| November 26, 2025 | 7.47 | 7.38 | 7.38 | 7.55 | 7.34 | 7.22M |
| November 25, 2025 | 7.4 | 7.47 | 7.47 | 7.6 | 7.36 | 7.45M |
| November 24, 2025 | 7.23 | 7.31 | 7.31 | 7.39 | 7.18 | 8.25M |
| November 21, 2025 | 7.42 | 7.17 | 7.17 | 7.6 | 7.1 | 11.21M |
| November 20, 2025 | 7.66 | 7.46 | 7.46 | 7.74 | 7.4 | 10.47M |