12.71
-0.37(-2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.97 | 12.71 | 12.71 | 13.13 | 12.7 | 16.37M |
| February 12, 2026 | 12.89 | 13.08 | 13.08 | 13.21 | 12.88 | 15.5M |
| February 11, 2026 | 12.82 | 12.89 | 12.89 | 13.23 | 12.77 | 18.77M |
| February 10, 2026 | 13 | 12.82 | 12.82 | 13.04 | 12.8 | 13.33M |
| February 09, 2026 | 13.15 | 13.04 | 13.04 | 13.22 | 12.93 | 17.66M |
| February 06, 2026 | 12.63 | 13.03 | 13.03 | 13.25 | 12.6 | 20.6M |
| February 05, 2026 | 13.3 | 12.92 | 12.92 | 13.58 | 12.88 | 27.53M |
| February 04, 2026 | 13.66 | 13.41 | 13.41 | 13.84 | 13.28 | 26.71M |
| February 03, 2026 | 13.45 | 13.66 | 13.66 | 13.69 | 13.27 | 27.35M |
| February 02, 2026 | 13.03 | 13.17 | 13.17 | 13.73 | 13.03 | 33.65M |
| January 30, 2026 | 14.33 | 13.66 | 13.66 | 14.38 | 13.35 | 62.5M |
| January 29, 2026 | 15.45 | 14.83 | 14.83 | 15.68 | 14.7 | 57.59M |
| January 28, 2026 | 14.79 | 15.8 | 15.8 | 16.25 | 14.2 | 84.62M |
| January 27, 2026 | 14.79 | 14.93 | 14.93 | 15.84 | 14.44 | 58M |
| January 26, 2026 | 15.37 | 15 | 15 | 16.17 | 14.71 | 78.92M |
| January 23, 2026 | 15.71 | 15.54 | 15.54 | 16.58 | 15.13 | 112.99M |
| January 22, 2026 | 14.17 | 15.63 | 15.63 | 15.63 | 14.03 | 85.12M |
| January 21, 2026 | 14.88 | 14.21 | 14.21 | 15.2 | 14.01 | 81.25M |
| January 20, 2026 | 13.95 | 15.27 | 15.27 | 15.49 | 13.7 | 105.45M |
| January 19, 2026 | 15.33 | 14.1 | 14.1 | 15.33 | 12.55 | 123.55M |
| January 16, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 4.21M |
| January 15, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 17.3M |
| January 14, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 13, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 12, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 09, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 08, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 07, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 06, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| January 05, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| December 31, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| December 30, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0 |
| December 29, 2025 | 10.47 | 11.52 | 11.52 | 11.52 | 10.38 | 61.47M |
| December 26, 2025 | 10.36 | 10.47 | 10.47 | 10.58 | 10.14 | 25.25M |
| December 25, 2025 | 9.9 | 10.39 | 10.39 | 10.59 | 9.81 | 34.61M |
| December 24, 2025 | 9.8 | 9.89 | 9.89 | 9.96 | 9.65 | 15.79M |
| December 23, 2025 | 9.91 | 9.8 | 9.8 | 9.99 | 9.72 | 16.95M |
| December 22, 2025 | 9.8 | 9.91 | 9.91 | 10.02 | 9.71 | 20.75M |
| December 19, 2025 | 9.8 | 9.86 | 9.86 | 9.97 | 9.66 | 26.35M |
| December 18, 2025 | 9.39 | 9.81 | 9.81 | 10.1 | 9.33 | 43.66M |
| December 17, 2025 | 9.25 | 9.41 | 9.41 | 9.46 | 9.17 | 19.34M |
| December 16, 2025 | 9.18 | 9.27 | 9.27 | 9.47 | 9.13 | 16.81M |
| December 15, 2025 | 9.14 | 9.21 | 9.21 | 9.42 | 9.09 | 12.87M |
| December 12, 2025 | 9.2 | 9.18 | 9.18 | 9.38 | 9.18 | 19.69M |
| December 11, 2025 | 9.31 | 9.33 | 9.33 | 9.8 | 9.29 | 33.32M |
| December 10, 2025 | 9.48 | 9.31 | 9.31 | 9.73 | 9.24 | 42.61M |
| December 09, 2025 | 8.69 | 9.48 | 9.48 | 9.48 | 8.65 | 29.76M |
| December 08, 2025 | 8.72 | 8.62 | 8.62 | 8.77 | 8.58 | 7.86M |
| December 05, 2025 | 8.41 | 8.72 | 8.72 | 8.72 | 8.39 | 9.16M |
| December 04, 2025 | 8.51 | 8.42 | 8.42 | 8.55 | 8.4 | 5.17M |
| December 03, 2025 | 8.62 | 8.48 | 8.48 | 8.65 | 8.48 | 5.55M |
| December 02, 2025 | 8.69 | 8.61 | 8.61 | 8.69 | 8.55 | 5.33M |
| December 01, 2025 | 8.59 | 8.69 | 8.69 | 8.83 | 8.59 | 9.07M |
| November 28, 2025 | 8.42 | 8.58 | 8.58 | 8.62 | 8.39 | 7.61M |
| November 27, 2025 | 8.48 | 8.41 | 8.41 | 8.54 | 8.41 | 6.47M |
| November 26, 2025 | 8.6 | 8.48 | 8.48 | 8.63 | 8.48 | 5.56M |
| November 25, 2025 | 8.62 | 8.58 | 8.58 | 8.7 | 8.57 | 6.95M |
| November 24, 2025 | 8.55 | 8.59 | 8.59 | 8.69 | 8.37 | 12.54M |
| November 21, 2025 | 9.03 | 8.46 | 8.46 | 9.12 | 8.45 | 20.65M |
| November 20, 2025 | 9.16 | 9.13 | 9.13 | 9.28 | 9.05 | 11.98M |