8.63
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.66 | 8.63 | 8.63 | 8.73 | 8.55 | 17.92M |
| February 12, 2026 | 8.55 | 8.63 | 8.63 | 8.81 | 8.45 | 29.42M |
| February 11, 2026 | 8.6 | 8.52 | 8.52 | 8.72 | 8.5 | 19.78M |
| February 10, 2026 | 8.8 | 8.65 | 8.65 | 8.83 | 8.65 | 25.83M |
| February 09, 2026 | 8.89 | 8.83 | 8.83 | 8.94 | 8.77 | 23.64M |
| February 06, 2026 | 8.76 | 8.77 | 8.77 | 8.95 | 8.58 | 29M |
| February 05, 2026 | 9.37 | 8.95 | 8.95 | 9.41 | 8.91 | 42.94M |
| February 04, 2026 | 8.85 | 9.16 | 9.16 | 9.18 | 8.81 | 47.68M |
| February 03, 2026 | 8.86 | 8.96 | 8.96 | 8.99 | 8.78 | 44.83M |
| February 02, 2026 | 8.67 | 8.89 | 8.89 | 9.4 | 8.67 | 67.85M |
| January 30, 2026 | 8.85 | 8.69 | 8.69 | 8.94 | 8.6 | 30.88M |
| January 29, 2026 | 9.03 | 8.89 | 8.89 | 9.2 | 8.83 | 36.27M |
| January 28, 2026 | 9.41 | 9.11 | 9.11 | 9.44 | 9.06 | 47.96M |
| January 27, 2026 | 9.8 | 9.49 | 9.49 | 9.95 | 9.3 | 54.49M |
| January 26, 2026 | 9.92 | 9.88 | 9.88 | 10.25 | 9.73 | 67.22M |
| January 23, 2026 | 9.5 | 10.02 | 10.02 | 10.11 | 9.5 | 77.79M |
| January 22, 2026 | 9.64 | 9.47 | 9.47 | 9.77 | 9.39 | 50.72M |
| January 21, 2026 | 9.81 | 9.6 | 9.6 | 9.81 | 9.31 | 79.29M |
| January 20, 2026 | 10.13 | 10 | 10 | 10.45 | 9.89 | 90.89M |
| January 19, 2026 | 9.39 | 10.3 | 10.3 | 10.51 | 9.38 | 115.19M |
| January 16, 2026 | 10.81 | 9.91 | 9.91 | 11 | 9.9 | 114.66M |
| January 15, 2026 | 10.37 | 10.1 | 10.1 | 10.5 | 9.6 | 121.15M |
| January 14, 2026 | 10.11 | 10.6 | 10.6 | 11 | 9.88 | 194.13M |
| January 13, 2026 | 9.32 | 10.5 | 10.5 | 11.08 | 8.8 | 199.4M |
| January 12, 2026 | 9.01 | 9.31 | 9.31 | 9.39 | 8.97 | 77.79M |
| January 09, 2026 | 9.01 | 9.05 | 9.05 | 9.27 | 8.96 | 60.84M |
| January 08, 2026 | 8.86 | 9.04 | 9.04 | 9.11 | 8.82 | 60.9M |
| January 07, 2026 | 8.88 | 8.98 | 8.98 | 9.26 | 8.79 | 69.17M |
| January 06, 2026 | 8.61 | 8.94 | 8.94 | 8.96 | 8.55 | 64.25M |
| January 05, 2026 | 8.43 | 8.64 | 8.64 | 8.69 | 8.43 | 62.62M |
| December 31, 2025 | 8.81 | 8.33 | 8.33 | 8.88 | 8.29 | 96.59M |
| December 30, 2025 | 9.32 | 9.08 | 9.08 | 9.36 | 9.07 | 61.15M |
| December 29, 2025 | 9.8 | 9.4 | 9.4 | 9.8 | 9.33 | 78.08M |
| December 26, 2025 | 9.85 | 9.91 | 9.91 | 10.16 | 9.66 | 88.47M |
| December 25, 2025 | 10.29 | 10.04 | 10.04 | 10.46 | 10 | 94.07M |
| December 24, 2025 | 10.14 | 10.28 | 10.28 | 10.38 | 9.84 | 118.36M |
| December 23, 2025 | 9.93 | 10.63 | 10.63 | 10.67 | 9.72 | 157.3M |
| December 22, 2025 | 9.89 | 9.96 | 9.96 | 10.32 | 9.63 | 112.51M |
| December 19, 2025 | 10.06 | 9.88 | 9.88 | 10.48 | 9.75 | 101.5M |
| December 18, 2025 | 10.23 | 10.01 | 10.01 | 10.4 | 9.92 | 97.88M |
| December 17, 2025 | 10.8 | 10.34 | 10.34 | 10.84 | 10.13 | 100.89M |
| December 16, 2025 | 11.16 | 10.8 | 10.8 | 11.23 | 10.43 | 128.07M |
| December 15, 2025 | 11.94 | 11.16 | 11.16 | 12.08 | 11.11 | 197.39M |
| December 12, 2025 | 9.03 | 10.78 | 10.78 | 10.78 | 9 | 123.71M |
| December 11, 2025 | 9.39 | 8.98 | 8.98 | 9.55 | 8.95 | 88.26M |
| December 10, 2025 | 9.64 | 9.39 | 9.39 | 9.71 | 9.17 | 95.2M |
| December 09, 2025 | 10.15 | 9.81 | 9.81 | 10.23 | 9.68 | 127.17M |
| December 08, 2025 | 10.02 | 10.14 | 10.14 | 10.65 | 9.83 | 168.58M |
| December 05, 2025 | 8.31 | 9.28 | 9.28 | 9.66 | 8.25 | 167.04M |
| December 04, 2025 | 8.22 | 8.23 | 8.23 | 8.51 | 8.22 | 65.99M |
| December 03, 2025 | 8.22 | 8.48 | 8.48 | 8.92 | 8.22 | 85.28M |
| December 02, 2025 | 8.62 | 8.92 | 8.92 | 9.01 | 8.41 | 106.5M |
| December 01, 2025 | 8.65 | 8.81 | 8.81 | 9.18 | 8.64 | 127.01M |
| November 28, 2025 | 8.22 | 8.58 | 8.58 | 8.62 | 8.13 | 77.62M |
| November 27, 2025 | 8.22 | 8.28 | 8.28 | 8.41 | 8.17 | 60.67M |
| November 26, 2025 | 8.4 | 8.26 | 8.26 | 8.45 | 8.22 | 64.45M |
| November 25, 2025 | 8.26 | 8.52 | 8.52 | 8.56 | 8.16 | 67.61M |
| November 24, 2025 | 8.47 | 8.26 | 8.26 | 8.51 | 8.17 | 54.43M |
| November 21, 2025 | 8.65 | 8.31 | 8.31 | 8.8 | 8.29 | 88.28M |
| November 20, 2025 | 9.21 | 8.89 | 8.89 | 9.34 | 8.86 | 86.09M |