12.87
+0.04(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.92 | 12.87 | 12.87 | 13.27 | 12.72 | 8.48M |
| February 12, 2026 | 13.24 | 12.83 | 12.83 | 13.35 | 12.67 | 13.37M |
| February 11, 2026 | 13.52 | 13.1 | 13.1 | 14.2 | 12.78 | 31.52M |
| February 10, 2026 | 11.66 | 13.15 | 13.15 | 13.25 | 11.52 | 27.97M |
| February 09, 2026 | 11.55 | 11.6 | 11.6 | 11.65 | 11.28 | 5.96M |
| February 06, 2026 | 11.26 | 11.4 | 11.4 | 11.56 | 11.24 | 5.13M |
| February 05, 2026 | 11.2 | 11.35 | 11.35 | 11.55 | 11.18 | 5.48M |
| February 04, 2026 | 11.33 | 11.25 | 11.25 | 11.46 | 11.22 | 3.76M |
| February 03, 2026 | 11.28 | 11.35 | 11.35 | 11.5 | 11.06 | 7.72M |
| February 02, 2026 | 11.01 | 11.17 | 11.17 | 11.42 | 10.87 | 7.71M |
| January 30, 2026 | 10.74 | 10.91 | 10.91 | 11.03 | 10.6 | 5.6M |
| January 29, 2026 | 11.18 | 10.74 | 10.74 | 11.23 | 10.7 | 5.96M |
| January 28, 2026 | 11.26 | 11.26 | 11.26 | 11.4 | 11.06 | 6.18M |
| January 27, 2026 | 10.75 | 11.35 | 11.35 | 11.38 | 10.62 | 10.07M |
| January 26, 2026 | 11.25 | 10.85 | 10.85 | 11.26 | 10.64 | 8.02M |
| January 23, 2026 | 10.96 | 11.24 | 11.24 | 11.39 | 10.83 | 5.35M |
| January 22, 2026 | 10.93 | 10.91 | 10.91 | 10.97 | 10.72 | 2.92M |
| January 21, 2026 | 10.58 | 10.91 | 10.91 | 10.93 | 10.57 | 4.97M |
| January 20, 2026 | 10.87 | 10.67 | 10.67 | 10.95 | 10.58 | 4.91M |
| January 19, 2026 | 10.6 | 10.69 | 10.69 | 10.84 | 10.6 | 4.12M |
| January 16, 2026 | 10.99 | 10.69 | 10.69 | 11.12 | 10.66 | 6.23M |
| January 15, 2026 | 11.01 | 11.02 | 11.02 | 11.18 | 10.93 | 3.25M |
| January 14, 2026 | 11.37 | 11.06 | 11.06 | 11.45 | 10.91 | 6.76M |
| January 13, 2026 | 11.12 | 11.4 | 11.4 | 11.66 | 11.09 | 8.57M |
| January 12, 2026 | 11.37 | 11.14 | 11.14 | 11.37 | 10.97 | 5.92M |
| January 09, 2026 | 11.12 | 11.25 | 11.25 | 11.28 | 10.98 | 4.28M |
| January 08, 2026 | 10.96 | 11.13 | 11.13 | 11.2 | 10.83 | 4.09M |
| January 07, 2026 | 10.92 | 10.96 | 10.96 | 11.14 | 10.8 | 4.19M |
| January 06, 2026 | 11.01 | 10.92 | 10.92 | 11.14 | 10.84 | 5.04M |
| January 05, 2026 | 11.12 | 11 | 11 | 11.28 | 10.96 | 4.66M |
| December 31, 2025 | 11.15 | 11.07 | 11.07 | 11.18 | 10.83 | 4.02M |
| December 30, 2025 | 11.12 | 10.99 | 10.99 | 11.2 | 10.95 | 4M |
| December 29, 2025 | 11.25 | 11.18 | 11.18 | 11.32 | 11.08 | 2.95M |
| December 26, 2025 | 11.31 | 11.25 | 11.25 | 11.48 | 11.2 | 6.03M |
| December 25, 2025 | 11.46 | 11.36 | 11.36 | 11.65 | 11.33 | 6.48M |
| December 24, 2025 | 11.38 | 11.49 | 11.49 | 11.52 | 11.21 | 4.67M |
| December 23, 2025 | 11.19 | 11.39 | 11.39 | 11.7 | 11.05 | 7M |
| December 22, 2025 | 11.16 | 11.25 | 11.25 | 11.41 | 11.11 | 3.77M |
| December 19, 2025 | 10.95 | 11.11 | 11.11 | 11.22 | 10.88 | 2.69M |
| December 18, 2025 | 10.83 | 10.92 | 10.92 | 11.03 | 10.71 | 3.25M |
| December 17, 2025 | 10.34 | 10.88 | 10.88 | 10.9 | 10.15 | 4.98M |
| December 16, 2025 | 10.73 | 10.36 | 10.36 | 10.83 | 10.3 | 2.95M |
| December 15, 2025 | 10.61 | 10.76 | 10.76 | 10.92 | 10.5 | 3.31M |
| December 12, 2025 | 10.81 | 10.65 | 10.65 | 11 | 10.61 | 3.44M |
| December 11, 2025 | 11.25 | 10.83 | 10.83 | 11.25 | 10.7 | 4.4M |
| December 10, 2025 | 11.1 | 11.23 | 11.23 | 11.28 | 11.03 | 3.53M |
| December 09, 2025 | 11.52 | 11.22 | 11.22 | 11.65 | 11.22 | 3.97M |
| December 08, 2025 | 11.35 | 11.52 | 11.52 | 11.58 | 11.23 | 3.96M |
| December 05, 2025 | 11.27 | 11.23 | 11.23 | 11.35 | 11.16 | 3.25M |
| December 04, 2025 | 11.19 | 11.35 | 11.35 | 11.4 | 11.08 | 3.46M |
| December 03, 2025 | 11.19 | 11.27 | 11.27 | 11.51 | 11.09 | 4.59M |
| December 02, 2025 | 11.35 | 11.43 | 11.43 | 11.55 | 11.3 | 3.02M |
| December 01, 2025 | 11.5 | 11.35 | 11.35 | 11.62 | 11.12 | 5.33M |
| November 28, 2025 | 11.19 | 11.4 | 11.4 | 11.41 | 11.09 | 3.18M |
| November 27, 2025 | 10.85 | 11.26 | 11.26 | 11.3 | 10.85 | 5.12M |
| November 26, 2025 | 10.95 | 10.86 | 10.86 | 11.25 | 10.83 | 6.54M |
| November 25, 2025 | 11.11 | 10.95 | 10.95 | 11.14 | 10.88 | 4.27M |
| November 24, 2025 | 11.11 | 11.12 | 11.12 | 11.35 | 10.91 | 7.82M |
| November 21, 2025 | 11.36 | 11.09 | 11.09 | 11.89 | 11.08 | 9.74M |
| November 20, 2025 | 11.51 | 11.56 | 11.56 | 11.62 | 11.02 | 8.57M |