11.55
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.49 | 11.55 | 11.55 | 11.82 | 11.44 | 18.36M |
| February 12, 2026 | 11.51 | 11.55 | 11.55 | 11.81 | 11.41 | 21.41M |
| February 11, 2026 | 11.35 | 11.59 | 11.59 | 11.68 | 11.26 | 26.32M |
| February 10, 2026 | 11.1 | 11.41 | 11.41 | 11.48 | 10.91 | 30.93M |
| February 09, 2026 | 11.13 | 11.22 | 11.22 | 11.23 | 10.9 | 28.21M |
| February 06, 2026 | 11.28 | 11.22 | 11.22 | 11.54 | 11.1 | 22.93M |
| February 05, 2026 | 11.8 | 11.51 | 11.51 | 11.83 | 11.49 | 22.55M |
| February 04, 2026 | 11.9 | 11.97 | 11.97 | 11.99 | 11.68 | 29.29M |
| February 03, 2026 | 11.5 | 12.05 | 12.05 | 12.1 | 11.45 | 45.77M |
| February 02, 2026 | 11.32 | 11.5 | 11.5 | 11.75 | 11.32 | 33.08M |
| January 30, 2026 | 11.4 | 11.51 | 11.51 | 11.57 | 11 | 32.08M |
| January 29, 2026 | 11.57 | 11.33 | 11.33 | 11.86 | 11.3 | 37.82M |
| January 28, 2026 | 11.8 | 11.56 | 11.56 | 11.86 | 11.52 | 26.59M |
| January 27, 2026 | 11.93 | 11.84 | 11.84 | 12.01 | 11.47 | 36.96M |
| January 26, 2026 | 12.77 | 12.02 | 12.02 | 12.89 | 11.89 | 63.54M |
| January 23, 2026 | 11.95 | 12.76 | 12.76 | 13.09 | 11.65 | 84.74M |
| January 22, 2026 | 11.29 | 11.78 | 11.78 | 12.38 | 11 | 84.18M |
| January 21, 2026 | 10.59 | 10.87 | 10.87 | 10.87 | 10.56 | 17.93M |
| January 20, 2026 | 11 | 10.65 | 10.65 | 11.12 | 10.57 | 26.93M |
| January 19, 2026 | 10.8 | 11.01 | 11.01 | 11.11 | 10.75 | 23.43M |
| January 16, 2026 | 10.98 | 10.87 | 10.87 | 11.07 | 10.71 | 23.94M |
| January 15, 2026 | 11.09 | 10.87 | 10.87 | 11.15 | 10.74 | 32.74M |
| January 14, 2026 | 11.32 | 11.2 | 11.2 | 11.67 | 10.98 | 55.63M |
| January 13, 2026 | 11.9 | 11.41 | 11.41 | 11.98 | 11.35 | 68.34M |
| January 12, 2026 | 11.05 | 12.2 | 12.2 | 12.49 | 11.03 | 99.47M |
| January 09, 2026 | 10.45 | 10.77 | 10.77 | 11.06 | 10.31 | 61.39M |
| January 08, 2026 | 10.53 | 10.43 | 10.43 | 10.54 | 10.22 | 48.84M |
| January 07, 2026 | 10.19 | 10.6 | 10.6 | 10.71 | 10.18 | 60.69M |
| January 06, 2026 | 10.13 | 10.18 | 10.18 | 10.38 | 10.06 | 31.5M |
| January 05, 2026 | 10.21 | 10.07 | 10.07 | 10.29 | 10.03 | 39.19M |
| December 31, 2025 | 10.15 | 10.32 | 10.32 | 10.49 | 10.1 | 45.23M |
| December 30, 2025 | 10.2 | 10.22 | 10.22 | 10.43 | 10.08 | 41.4M |
| December 29, 2025 | 9.97 | 10.41 | 10.41 | 10.51 | 9.92 | 59.67M |
| December 26, 2025 | 10.13 | 9.97 | 9.97 | 10.36 | 9.9 | 38.08M |
| December 25, 2025 | 9.98 | 10.19 | 10.19 | 10.29 | 9.85 | 43.87M |
| December 24, 2025 | 9.77 | 10.07 | 10.07 | 10.14 | 9.68 | 49.74M |
| December 23, 2025 | 9.74 | 9.73 | 9.73 | 10.06 | 9.69 | 43.97M |
| December 22, 2025 | 9.45 | 9.73 | 9.73 | 9.75 | 9.39 | 34.24M |
| December 19, 2025 | 9.42 | 9.4 | 9.4 | 9.58 | 9.36 | 23.99M |
| December 18, 2025 | 9.02 | 9.41 | 9.41 | 9.72 | 9.02 | 35.5M |
| December 17, 2025 | 9.2 | 9.12 | 9.12 | 9.26 | 8.88 | 24.21M |
| December 16, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.06 | 33.63M |
| December 15, 2025 | 9.3 | 9.61 | 9.61 | 9.72 | 9.25 | 38.6M |
| December 12, 2025 | 9.28 | 9.36 | 9.36 | 9.55 | 9.17 | 26.49M |
| December 11, 2025 | 9.58 | 9.25 | 9.25 | 9.58 | 9.25 | 28.92M |
| December 10, 2025 | 9.57 | 9.58 | 9.58 | 9.65 | 9.48 | 24.42M |
| December 09, 2025 | 9.65 | 9.57 | 9.57 | 9.75 | 9.46 | 37.48M |
| December 08, 2025 | 9.62 | 9.8 | 9.8 | 9.93 | 9.46 | 52.84M |
| December 05, 2025 | 9.18 | 9.58 | 9.58 | 9.63 | 9.1 | 48.23M |
| December 04, 2025 | 9.15 | 9.21 | 9.21 | 9.49 | 9.15 | 33.25M |
| December 03, 2025 | 9.34 | 9.42 | 9.42 | 9.5 | 9.27 | 38.82M |
| December 02, 2025 | 9.06 | 9.39 | 9.39 | 9.7 | 9.03 | 51.31M |
| December 01, 2025 | 9.12 | 9.03 | 9.03 | 9.18 | 9.01 | 25.13M |
| November 28, 2025 | 9.15 | 9.19 | 9.19 | 9.26 | 9.07 | 31.24M |
| November 27, 2025 | 8.87 | 9.23 | 9.23 | 9.68 | 8.79 | 59.37M |
| November 26, 2025 | 9.38 | 8.94 | 8.94 | 9.46 | 8.88 | 61.55M |
| November 25, 2025 | 9.5 | 9.5 | 9.5 | 9.97 | 9.39 | 91.91M |
| November 24, 2025 | 8.95 | 9.53 | 9.53 | 9.53 | 8.87 | 75.59M |
| November 21, 2025 | 8.71 | 8.92 | 8.92 | 9.11 | 8.66 | 41.87M |
| November 20, 2025 | 9.11 | 8.87 | 8.87 | 9.13 | 8.85 | 32.19M |