9.18
+1.53(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 7.88 | 9.18 | 9.18 | 9.18 | 7.86 | 67.96M |
| February 12, 2026 | 7.76 | 7.65 | 7.65 | 7.77 | 7.54 | 11.45M |
| February 11, 2026 | 7.96 | 7.77 | 7.77 | 8 | 7.75 | 21.81M |
| February 10, 2026 | 7.8 | 8.02 | 8.02 | 8.3 | 7.72 | 38.06M |
| February 09, 2026 | 7.43 | 7.57 | 7.57 | 7.58 | 7.4 | 8.24M |
| February 06, 2026 | 7.26 | 7.32 | 7.32 | 7.38 | 7.18 | 4.69M |
| February 05, 2026 | 7.26 | 7.3 | 7.3 | 7.37 | 7.25 | 4.96M |
| February 04, 2026 | 7.3 | 7.29 | 7.29 | 7.37 | 7.2 | 7.04M |
| February 03, 2026 | 7.17 | 7.33 | 7.33 | 7.38 | 7.15 | 6.82M |
| February 02, 2026 | 7.27 | 7.1 | 7.1 | 7.29 | 7.07 | 7.93M |
| January 30, 2026 | 7.26 | 7.2 | 7.2 | 7.32 | 7.11 | 9.47M |
| January 29, 2026 | 7.39 | 7.25 | 7.25 | 7.52 | 7.22 | 8.97M |
| January 28, 2026 | 7.64 | 7.39 | 7.39 | 7.66 | 7.36 | 6.5M |
| January 27, 2026 | 7.58 | 7.61 | 7.61 | 7.65 | 7.33 | 7.91M |
| January 26, 2026 | 7.74 | 7.62 | 7.62 | 7.74 | 7.5 | 8.83M |
| January 23, 2026 | 7.66 | 7.74 | 7.74 | 7.74 | 7.56 | 5.96M |
| January 22, 2026 | 7.56 | 7.6 | 7.6 | 7.74 | 7.54 | 7.71M |
| January 21, 2026 | 7.32 | 7.53 | 7.53 | 7.56 | 7.32 | 5.35M |
| January 20, 2026 | 7.68 | 7.42 | 7.42 | 7.68 | 7.34 | 7.76M |
| January 19, 2026 | 7.49 | 7.56 | 7.56 | 7.57 | 7.43 | 7.68M |
| January 16, 2026 | 7.6 | 7.57 | 7.57 | 7.71 | 7.43 | 7.66M |
| January 15, 2026 | 7.72 | 7.62 | 7.62 | 7.72 | 7.54 | 9.12M |
| January 14, 2026 | 7.68 | 7.79 | 7.79 | 7.89 | 7.58 | 13.05M |
| January 13, 2026 | 7.96 | 7.72 | 7.72 | 8 | 7.67 | 11.56M |
| January 12, 2026 | 7.63 | 7.92 | 7.92 | 7.95 | 7.58 | 14.12M |
| January 09, 2026 | 7.5 | 7.54 | 7.54 | 7.66 | 7.43 | 8.28M |
| January 08, 2026 | 7.42 | 7.45 | 7.45 | 7.54 | 7.4 | 5.89M |
| January 07, 2026 | 7.49 | 7.42 | 7.42 | 7.56 | 7.35 | 6.12M |
| January 06, 2026 | 7.51 | 7.52 | 7.52 | 7.67 | 7.48 | 5.59M |
| January 05, 2026 | 7.59 | 7.51 | 7.51 | 7.83 | 7.48 | 7.49M |
| December 31, 2025 | 7.4 | 7.62 | 7.62 | 7.63 | 7.29 | 10.19M |
| December 30, 2025 | 7.62 | 7.4 | 7.4 | 7.66 | 7.36 | 10.88M |
| December 29, 2025 | 7.65 | 7.62 | 7.62 | 7.77 | 7.54 | 7.93M |
| December 26, 2025 | 7.29 | 7.66 | 7.66 | 7.72 | 7.29 | 16.44M |
| December 25, 2025 | 7.38 | 7.3 | 7.3 | 7.42 | 7.26 | 7.07M |
| December 24, 2025 | 7.09 | 7.37 | 7.37 | 7.45 | 7.09 | 12.4M |
| December 23, 2025 | 6.99 | 7.13 | 7.13 | 7.22 | 6.89 | 8.74M |
| December 22, 2025 | 6.89 | 6.98 | 6.98 | 7.05 | 6.85 | 6.89M |
| December 19, 2025 | 6.85 | 6.9 | 6.9 | 6.91 | 6.74 | 4.25M |
| December 18, 2025 | 6.68 | 6.85 | 6.85 | 6.91 | 6.65 | 4.92M |
| December 17, 2025 | 6.65 | 6.73 | 6.73 | 6.76 | 6.5 | 5.84M |
| December 16, 2025 | 6.84 | 6.62 | 6.62 | 6.84 | 6.61 | 5.98M |
| December 15, 2025 | 6.85 | 6.84 | 6.84 | 6.94 | 6.61 | 6.2M |
| December 12, 2025 | 6.94 | 6.84 | 6.84 | 7.02 | 6.8 | 6.38M |
| December 11, 2025 | 7.1 | 6.9 | 6.9 | 7.11 | 6.88 | 7.52M |
| December 10, 2025 | 7.18 | 7.08 | 7.08 | 7.19 | 7.05 | 6.89M |
| December 09, 2025 | 7.16 | 7.19 | 7.19 | 7.24 | 7.12 | 6.32M |
| December 08, 2025 | 7.15 | 7.16 | 7.16 | 7.24 | 7.12 | 6.72M |
| December 05, 2025 | 7.04 | 7.12 | 7.12 | 7.14 | 6.94 | 5.67M |
| December 04, 2025 | 7.37 | 7.02 | 7.02 | 7.37 | 6.95 | 6.84M |
| December 03, 2025 | 7.32 | 7.12 | 7.12 | 7.35 | 7.07 | 10.15M |
| December 02, 2025 | 7.4 | 7.35 | 7.35 | 7.4 | 7.27 | 10.76M |
| December 01, 2025 | 7.43 | 7.4 | 7.4 | 7.45 | 7.26 | 19.2M |
| November 28, 2025 | 7.37 | 7.58 | 7.58 | 7.59 | 7.23 | 23.03M |
| November 27, 2025 | 7.07 | 7.41 | 7.41 | 7.45 | 7 | 15.79M |
| November 26, 2025 | 7.23 | 7.07 | 7.07 | 7.3 | 7.06 | 6.11M |
| November 25, 2025 | 7.13 | 7.23 | 7.23 | 7.27 | 7.1 | 6.48M |
| November 24, 2025 | 6.95 | 7.13 | 7.13 | 7.14 | 6.9 | 8.21M |
| November 21, 2025 | 7.05 | 6.93 | 6.93 | 7.23 | 6.89 | 8.81M |
| November 20, 2025 | 7.25 | 7.15 | 7.15 | 7.25 | 7.02 | 6.48M |