8.59
+0.4(+4.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.19 | 8.59 | 8.59 | 8.68 | 8.19 | 9.56M |
| February 12, 2026 | 8.2 | 8.19 | 8.19 | 8.24 | 8.09 | 4.45M |
| February 11, 2026 | 7.98 | 8.2 | 8.2 | 8.24 | 7.96 | 6.36M |
| February 10, 2026 | 8.2 | 8.03 | 8.03 | 8.22 | 8.01 | 6.14M |
| February 09, 2026 | 8 | 8.15 | 8.15 | 8.23 | 8 | 7.33M |
| February 06, 2026 | 7.88 | 7.96 | 7.96 | 8.1 | 7.87 | 5.95M |
| February 05, 2026 | 7.87 | 7.91 | 7.91 | 8 | 7.75 | 5.71M |
| February 04, 2026 | 7.71 | 7.81 | 7.81 | 8.03 | 7.71 | 8.23M |
| February 03, 2026 | 7.75 | 7.7 | 7.7 | 7.83 | 7.62 | 6.1M |
| February 02, 2026 | 7.65 | 7.54 | 7.54 | 7.78 | 7.48 | 5.44M |
| January 30, 2026 | 7.27 | 7.68 | 7.68 | 7.71 | 7.27 | 7.93M |
| January 29, 2026 | 7.4 | 7.34 | 7.34 | 7.55 | 7.2 | 8.8M |
| January 28, 2026 | 7.76 | 7.5 | 7.5 | 7.84 | 7.48 | 10.07M |
| January 27, 2026 | 7.86 | 7.81 | 7.81 | 7.89 | 7.61 | 8.31M |
| January 26, 2026 | 7.78 | 7.86 | 7.86 | 8.05 | 7.66 | 13.92M |
| January 23, 2026 | 7.51 | 7.55 | 7.55 | 7.6 | 7.49 | 4.2M |
| January 22, 2026 | 7.29 | 7.49 | 7.49 | 7.49 | 7.26 | 6.05M |
| January 21, 2026 | 7.12 | 7.3 | 7.3 | 7.32 | 7.07 | 7.1M |
| January 20, 2026 | 7.48 | 7.13 | 7.13 | 7.48 | 7.04 | 16.53M |
| January 19, 2026 | 7.64 | 7.5 | 7.5 | 7.66 | 7.47 | 6.39M |
| January 16, 2026 | 7.61 | 7.59 | 7.59 | 7.65 | 7.47 | 6.92M |
| January 15, 2026 | 7.57 | 7.55 | 7.55 | 7.75 | 7.5 | 9.38M |
| January 14, 2026 | 7.23 | 7.54 | 7.54 | 7.58 | 7.23 | 13.39M |
| January 13, 2026 | 7.15 | 7.25 | 7.25 | 7.33 | 7.07 | 7.95M |
| January 12, 2026 | 7 | 7.12 | 7.12 | 7.18 | 6.96 | 8.42M |
| January 09, 2026 | 7.4 | 7.06 | 7.06 | 7.42 | 7 | 15.35M |
| January 08, 2026 | 7.16 | 7.38 | 7.38 | 7.42 | 7.15 | 7.11M |
| January 07, 2026 | 7.23 | 7.18 | 7.18 | 7.26 | 7.15 | 6.51M |
| January 06, 2026 | 7.36 | 7.23 | 7.23 | 7.41 | 7.2 | 9.91M |
| January 05, 2026 | 7.24 | 7.36 | 7.36 | 7.41 | 7.23 | 7.96M |
| December 31, 2025 | 7.15 | 7.24 | 7.24 | 7.29 | 7.12 | 5.14M |
| December 30, 2025 | 6.94 | 7.14 | 7.14 | 7.3 | 6.92 | 8.03M |
| December 29, 2025 | 6.84 | 6.98 | 6.98 | 6.99 | 6.84 | 5.71M |
| December 26, 2025 | 6.98 | 6.86 | 6.86 | 6.98 | 6.81 | 6.86M |
| December 25, 2025 | 6.97 | 6.99 | 6.99 | 7.07 | 6.91 | 5.58M |
| December 24, 2025 | 6.86 | 6.99 | 6.99 | 7.01 | 6.86 | 6.33M |
| December 23, 2025 | 6.9 | 6.87 | 6.87 | 6.94 | 6.84 | 5.74M |
| December 22, 2025 | 6.84 | 6.86 | 6.86 | 6.98 | 6.82 | 7.93M |
| December 19, 2025 | 6.71 | 6.84 | 6.84 | 6.85 | 6.71 | 5.16M |
| December 18, 2025 | 6.64 | 6.73 | 6.73 | 6.86 | 6.62 | 7.39M |
| December 17, 2025 | 6.48 | 6.64 | 6.64 | 6.68 | 6.45 | 5.51M |
| December 16, 2025 | 6.71 | 6.53 | 6.53 | 6.72 | 6.47 | 6.26M |
| December 15, 2025 | 6.56 | 6.68 | 6.68 | 6.74 | 6.47 | 6.76M |
| December 12, 2025 | 6.74 | 6.6 | 6.6 | 6.8 | 6.53 | 10.86M |
| December 11, 2025 | 6.88 | 6.74 | 6.74 | 6.91 | 6.74 | 6.92M |
| December 10, 2025 | 6.9 | 6.89 | 6.89 | 6.99 | 6.73 | 12.08M |
| December 09, 2025 | 6.99 | 6.94 | 6.94 | 7.17 | 6.93 | 13.21M |
| December 08, 2025 | 6.76 | 6.97 | 6.97 | 7 | 6.75 | 15.62M |
| December 05, 2025 | 6.56 | 6.76 | 6.76 | 6.79 | 6.51 | 15.62M |
| December 04, 2025 | 6.2 | 6.69 | 6.69 | 7.11 | 6.2 | 30.94M |
| December 03, 2025 | 7.26 | 6.76 | 6.76 | 7.26 | 6.65 | 51.32M |
| December 02, 2025 | 6.32 | 6.32 | 6.32 | 6.36 | 6.17 | 4.02M |
| December 01, 2025 | 6.35 | 6.29 | 6.29 | 6.47 | 6.25 | 4.89M |
| November 28, 2025 | 6.2 | 6.32 | 6.32 | 6.32 | 6.12 | 4.23M |
| November 27, 2025 | 6.17 | 6.19 | 6.19 | 6.26 | 6.17 | 3.24M |
| November 26, 2025 | 6.18 | 6.18 | 6.18 | 6.25 | 6.14 | 3.65M |
| November 25, 2025 | 6.15 | 6.16 | 6.16 | 6.27 | 6.15 | 4.91M |
| November 24, 2025 | 6.02 | 6.12 | 6.12 | 6.14 | 5.89 | 5.36M |
| November 21, 2025 | 6.11 | 5.95 | 5.95 | 6.16 | 5.95 | 7.55M |
| November 20, 2025 | 6.27 | 6.14 | 6.14 | 6.33 | 6.05 | 8.34M |