8.26
-0.07(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.35 | 8.26 | 8.26 | 8.43 | 8.24 | 26.23M |
| February 12, 2026 | 8.38 | 8.33 | 8.33 | 8.41 | 8.26 | 27.87M |
| February 11, 2026 | 8.38 | 8.4 | 8.4 | 8.42 | 8.35 | 18.48M |
| February 10, 2026 | 8.36 | 8.38 | 8.38 | 8.4 | 8.3 | 27.63M |
| February 09, 2026 | 8.34 | 8.35 | 8.35 | 8.38 | 8.27 | 30.66M |
| February 06, 2026 | 8.35 | 8.35 | 8.35 | 8.41 | 8.29 | 39.22M |
| February 05, 2026 | 8.26 | 8.39 | 8.39 | 8.4 | 8.22 | 47.97M |
| February 04, 2026 | 8.13 | 8.25 | 8.25 | 8.26 | 8.1 | 34.76M |
| February 03, 2026 | 8.15 | 8.11 | 8.11 | 8.19 | 8.06 | 35.61M |
| February 02, 2026 | 8.26 | 8.15 | 8.15 | 8.31 | 8.12 | 48.86M |
| January 30, 2026 | 8.25 | 8.23 | 8.23 | 8.31 | 8.15 | 41.83M |
| January 29, 2026 | 8.07 | 8.24 | 8.24 | 8.3 | 8.06 | 74.12M |
| January 28, 2026 | 8.03 | 8.1 | 8.1 | 8.13 | 7.95 | 46.75M |
| January 27, 2026 | 8.04 | 8.03 | 8.03 | 8.08 | 8 | 33.3M |
| January 26, 2026 | 8.05 | 8.04 | 8.04 | 8.09 | 8 | 30.85M |
| January 23, 2026 | 8.08 | 8.06 | 8.06 | 8.1 | 8 | 28.95M |
| January 22, 2026 | 8.02 | 8.08 | 8.08 | 8.09 | 8 | 22.75M |
| January 21, 2026 | 8.03 | 8.02 | 8.02 | 8.07 | 8 | 24.74M |
| January 20, 2026 | 7.95 | 8.04 | 8.04 | 8.06 | 7.93 | 39.7M |
| January 19, 2026 | 8 | 7.95 | 7.95 | 8.02 | 7.93 | 32.27M |
| January 16, 2026 | 8.13 | 8.01 | 8.01 | 8.15 | 7.99 | 49.79M |
| January 15, 2026 | 8.15 | 8.1 | 8.1 | 8.17 | 8.1 | 30.48M |
| January 14, 2026 | 8.24 | 8.16 | 8.16 | 8.24 | 8.14 | 48.16M |
| January 13, 2026 | 8.14 | 8.26 | 8.26 | 8.27 | 8.14 | 48.58M |
| January 12, 2026 | 8.13 | 8.15 | 8.15 | 8.17 | 8.1 | 31.23M |
| January 09, 2026 | 8.11 | 8.14 | 8.14 | 8.14 | 8.07 | 32.84M |
| January 08, 2026 | 8.24 | 8.1 | 8.1 | 8.25 | 8.09 | 45.92M |
| January 07, 2026 | 8.28 | 8.23 | 8.23 | 8.36 | 8.23 | 40.41M |
| January 06, 2026 | 8.27 | 8.3 | 8.3 | 8.32 | 8.23 | 29.53M |
| January 05, 2026 | 8.28 | 8.27 | 8.27 | 8.32 | 8.22 | 28.08M |
| December 31, 2025 | 8.27 | 8.29 | 8.29 | 8.38 | 8.25 | 26.35M |
| December 30, 2025 | 8.28 | 8.27 | 8.27 | 8.35 | 8.23 | 27.59M |
| December 29, 2025 | 8.35 | 8.27 | 8.27 | 8.36 | 8.19 | 36.76M |
| December 26, 2025 | 8.36 | 8.35 | 8.35 | 8.39 | 8.33 | 20.85M |
| December 25, 2025 | 8.37 | 8.35 | 8.35 | 8.45 | 8.33 | 29.44M |
| December 24, 2025 | 8.38 | 8.37 | 8.37 | 8.4 | 8.29 | 25.53M |
| December 23, 2025 | 8.33 | 8.38 | 8.38 | 8.51 | 8.3 | 35.55M |
| December 22, 2025 | 8.41 | 8.31 | 8.31 | 8.43 | 8.29 | 31.48M |
| December 19, 2025 | 8.3 | 8.45 | 8.45 | 8.47 | 8.27 | 60.04M |
| December 18, 2025 | 8.07 | 8.31 | 8.31 | 8.33 | 8.06 | 64.09M |
| December 17, 2025 | 8.1 | 8.07 | 8.07 | 8.12 | 8 | 34.39M |
| December 16, 2025 | 8.14 | 8.1 | 8.1 | 8.15 | 8.06 | 20.63M |
| December 15, 2025 | 8.1 | 8.14 | 8.14 | 8.16 | 8.07 | 21.76M |
| December 12, 2025 | 8.11 | 8.11 | 8.11 | 8.12 | 8.07 | 30.82M |
| December 11, 2025 | 8.11 | 8.1 | 8.1 | 8.13 | 8.06 | 21.63M |
| December 10, 2025 | 8.15 | 8.08 | 8.08 | 8.22 | 8.04 | 41.9M |
| December 09, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 8.14 | 30.1M |
| December 08, 2025 | 8.19 | 8.14 | 8.14 | 8.21 | 8.13 | 31.95M |
| December 05, 2025 | 8.25 | 8.19 | 8.19 | 8.27 | 8.14 | 41.31M |
| December 04, 2025 | 8.27 | 8.24 | 8.24 | 8.31 | 8.23 | 24.94M |
| December 03, 2025 | 8.29 | 8.29 | 8.29 | 8.43 | 8.28 | 42.23M |
| December 02, 2025 | 8.32 | 8.31 | 8.31 | 8.36 | 8.27 | 24M |
| December 01, 2025 | 8.19 | 8.34 | 8.34 | 8.35 | 8.17 | 42.86M |
| November 28, 2025 | 8.27 | 8.2 | 8.2 | 8.28 | 8.18 | 24.23M |
| November 27, 2025 | 8.28 | 8.27 | 8.27 | 8.32 | 8.23 | 21.62M |
| November 26, 2025 | 8.23 | 8.3 | 8.3 | 8.35 | 8.22 | 49.54M |
| November 25, 2025 | 8.14 | 8.22 | 8.22 | 8.24 | 8.12 | 27.34M |
| November 24, 2025 | 8.12 | 8.14 | 8.14 | 8.22 | 8.07 | 39.97M |
| November 21, 2025 | 8.23 | 8.12 | 8.12 | 8.29 | 8.11 | 37.96M |
| November 20, 2025 | 8.14 | 8.24 | 8.24 | 8.33 | 8.13 | 43.53M |