12.42
+0.13(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.3 | 12.42 | 12.42 | 12.68 | 12.26 | 5.36M |
| February 12, 2026 | 12.05 | 12.29 | 12.29 | 12.55 | 11.86 | 7.2M |
| February 11, 2026 | 12 | 12.04 | 12.04 | 12.56 | 11.86 | 9.15M |
| February 10, 2026 | 11.51 | 11.96 | 11.96 | 11.96 | 11.51 | 2.76M |
| February 09, 2026 | 10.96 | 11.39 | 11.39 | 11.5 | 10.96 | 6M |
| February 06, 2026 | 11.13 | 11 | 11 | 11.18 | 10.81 | 4.45M |
| February 05, 2026 | 11.08 | 11.13 | 11.13 | 11.55 | 11 | 4.99M |
| February 04, 2026 | 11.39 | 11.15 | 11.15 | 11.39 | 10.8 | 5.68M |
| February 03, 2026 | 11.28 | 11.3 | 11.3 | 11.45 | 10.8 | 7.86M |
| February 02, 2026 | 11.74 | 11.27 | 11.27 | 11.8 | 11.27 | 5.04M |
| January 30, 2026 | 12.01 | 11.86 | 11.86 | 12.2 | 11.52 | 7.76M |
| January 29, 2026 | 13.01 | 12.13 | 12.13 | 13.38 | 12.13 | 17.17M |
| January 28, 2026 | 12.07 | 12.77 | 12.77 | 12.77 | 12.07 | 12.06M |
| January 27, 2026 | 12.75 | 12.16 | 12.16 | 13.14 | 12.09 | 23.36M |
| January 26, 2026 | 12.75 | 12.73 | 12.73 | 12.75 | 12.38 | 14.13M |
| January 23, 2026 | 11.99 | 12.14 | 12.14 | 12.3 | 11.74 | 5.99M |
| January 22, 2026 | 11.74 | 11.9 | 11.9 | 12.1 | 11.63 | 3.4M |
| January 21, 2026 | 11.94 | 11.69 | 11.69 | 12.21 | 11.4 | 7.68M |
| January 20, 2026 | 12.31 | 12 | 12 | 12.4 | 11.8 | 9.26M |
| January 19, 2026 | 11.16 | 11.93 | 11.93 | 11.93 | 11.16 | 6.78M |
| January 16, 2026 | 12.13 | 11.36 | 11.36 | 12.42 | 11.36 | 8.38M |
| January 15, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.45 | 12.61M |
| January 14, 2026 | 11.09 | 11.39 | 11.39 | 11.39 | 11.09 | 2.35M |
| January 13, 2026 | 10.78 | 10.85 | 10.85 | 11.28 | 10.31 | 14.85M |
| January 12, 2026 | 10.42 | 10.78 | 10.78 | 10.78 | 10.34 | 3.63M |
| January 09, 2026 | 9.7 | 10.27 | 10.27 | 10.27 | 9.7 | 12.25M |
| January 08, 2026 | 10.17 | 9.78 | 9.78 | 10.35 | 9.71 | 12.17M |
| January 07, 2026 | 10.4 | 9.95 | 9.95 | 10.4 | 9.79 | 27.21M |
| January 06, 2026 | 9.9 | 9.9 | 9.9 | 9.9 | 9.9 | 1.31M |
| January 05, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.87M |
| December 31, 2025 | 8.55 | 8.98 | 8.98 | 8.98 | 8.5 | 5.89M |
| December 30, 2025 | 8.23 | 8.55 | 8.55 | 8.62 | 8.19 | 10.27M |
| December 29, 2025 | 8.28 | 8.21 | 8.21 | 8.42 | 8.05 | 7.7M |
| December 26, 2025 | 8.3 | 8.2 | 8.2 | 8.36 | 8.14 | 4.15M |
| December 25, 2025 | 8.18 | 8.3 | 8.3 | 8.3 | 8.06 | 4.77M |
| December 24, 2025 | 8 | 8.18 | 8.18 | 8.35 | 7.97 | 6.56M |
| December 23, 2025 | 7.65 | 8.03 | 8.03 | 8.03 | 7.58 | 6.9M |
| December 22, 2025 | 7.87 | 7.65 | 7.65 | 7.87 | 7.54 | 3.62M |
| December 19, 2025 | 7.59 | 7.77 | 7.77 | 7.82 | 7.54 | 2.02M |
| December 18, 2025 | 7.53 | 7.6 | 7.6 | 7.76 | 7.48 | 2.78M |
| December 17, 2025 | 7.6 | 7.48 | 7.48 | 7.6 | 7.36 | 2.95M |
| December 16, 2025 | 7.7 | 7.55 | 7.55 | 7.8 | 7.52 | 2.48M |
| December 15, 2025 | 7.75 | 7.71 | 7.71 | 7.82 | 7.55 | 2.81M |
| December 12, 2025 | 8.03 | 7.7 | 7.7 | 8.05 | 7.63 | 3.33M |
| December 11, 2025 | 7.95 | 7.91 | 7.91 | 8.07 | 7.9 | 2.93M |
| December 10, 2025 | 8.06 | 7.93 | 7.93 | 8.06 | 7.74 | 4.59M |
| December 09, 2025 | 8.3 | 8.03 | 8.03 | 8.38 | 7.97 | 6.04M |
| December 08, 2025 | 8.51 | 8.22 | 8.22 | 8.67 | 8.18 | 7.87M |
| December 05, 2025 | 8.1 | 8.48 | 8.48 | 8.48 | 8.08 | 5.27M |
| December 04, 2025 | 7.64 | 8.08 | 8.08 | 8.35 | 7.64 | 5.75M |
| December 03, 2025 | 8.62 | 8.31 | 8.31 | 8.84 | 8.3 | 6.3M |
| December 02, 2025 | 8.55 | 8.54 | 8.54 | 8.65 | 8.32 | 11.72M |
| December 01, 2025 | 8.2 | 8.4 | 8.4 | 8.4 | 7.95 | 12.82M |
| November 28, 2025 | 7.64 | 8 | 8 | 8 | 7.64 | 10.41M |
| November 27, 2025 | 7.5 | 7.62 | 7.62 | 7.73 | 7.36 | 5.11M |
| November 26, 2025 | 7.62 | 7.51 | 7.51 | 7.71 | 7.48 | 3M |
| November 25, 2025 | 7.65 | 7.68 | 7.68 | 7.77 | 7.53 | 4.96M |
| November 24, 2025 | 7.8 | 7.48 | 7.48 | 7.8 | 7.48 | 7.32M |
| November 21, 2025 | 7.75 | 7.87 | 7.87 | 7.98 | 7.45 | 6.72M |
| November 20, 2025 | 7.78 | 7.82 | 7.82 | 7.98 | 7.75 | 5.75M |