8.60
+0.01(+0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.64 | 8.6 | 8.6 | 8.73 | 8.57 | 4.28M |
| February 12, 2026 | 8.87 | 8.59 | 8.59 | 8.87 | 8.58 | 5.03M |
| February 11, 2026 | 8.77 | 8.74 | 8.74 | 8.79 | 8.61 | 3.44M |
| February 10, 2026 | 8.76 | 8.74 | 8.74 | 8.79 | 8.67 | 3.99M |
| February 09, 2026 | 8.77 | 8.76 | 8.76 | 8.82 | 8.68 | 5.1M |
| February 06, 2026 | 8.55 | 8.7 | 8.7 | 8.77 | 8.46 | 5.42M |
| February 05, 2026 | 8.66 | 8.54 | 8.54 | 8.68 | 8.52 | 3.8M |
| February 04, 2026 | 8.51 | 8.64 | 8.64 | 8.67 | 8.46 | 5.53M |
| February 03, 2026 | 8.47 | 8.49 | 8.49 | 8.49 | 8.26 | 5.9M |
| February 02, 2026 | 8.39 | 8.36 | 8.36 | 8.54 | 8.25 | 6.56M |
| January 30, 2026 | 8.22 | 8.4 | 8.4 | 8.41 | 8.12 | 6.61M |
| January 29, 2026 | 8.27 | 8.22 | 8.22 | 8.37 | 8.14 | 4.53M |
| January 28, 2026 | 8.47 | 8.29 | 8.29 | 8.48 | 8.21 | 4.8M |
| January 27, 2026 | 8.57 | 8.39 | 8.39 | 8.59 | 8.2 | 7.21M |
| January 26, 2026 | 8.7 | 8.58 | 8.58 | 8.74 | 8.48 | 5.9M |
| January 23, 2026 | 8.6 | 8.69 | 8.69 | 8.7 | 8.54 | 5.68M |
| January 22, 2026 | 8.44 | 8.57 | 8.57 | 8.6 | 8.35 | 7.56M |
| January 21, 2026 | 8.07 | 8.44 | 8.44 | 8.46 | 8 | 9.74M |
| January 20, 2026 | 8.66 | 8.58 | 8.58 | 8.68 | 8.5 | 5.01M |
| January 19, 2026 | 8.44 | 8.67 | 8.67 | 8.67 | 8.36 | 8.25M |
| January 16, 2026 | 8.51 | 8.39 | 8.39 | 8.56 | 8.35 | 4.86M |
| January 15, 2026 | 8.4 | 8.49 | 8.49 | 8.54 | 8.36 | 5.88M |
| January 14, 2026 | 8.5 | 8.41 | 8.41 | 8.57 | 8.28 | 7.94M |
| January 13, 2026 | 8.55 | 8.52 | 8.52 | 8.65 | 8.44 | 8.35M |
| January 12, 2026 | 8.47 | 8.49 | 8.49 | 8.51 | 8.34 | 7.31M |
| January 09, 2026 | 8.41 | 8.47 | 8.47 | 8.49 | 8.31 | 6.46M |
| January 08, 2026 | 8.25 | 8.41 | 8.41 | 8.47 | 8.16 | 5.99M |
| January 07, 2026 | 8.43 | 8.22 | 8.22 | 8.45 | 8.19 | 6.35M |
| January 06, 2026 | 8.41 | 8.39 | 8.39 | 8.53 | 8.34 | 4.91M |
| January 05, 2026 | 8.32 | 8.4 | 8.4 | 8.49 | 8.31 | 5.8M |
| December 31, 2025 | 8.23 | 8.35 | 8.35 | 8.38 | 8.16 | 4.74M |
| December 30, 2025 | 8.41 | 8.24 | 8.24 | 8.41 | 8.2 | 4.82M |
| December 29, 2025 | 8.51 | 8.41 | 8.41 | 8.52 | 8.3 | 5.85M |
| December 26, 2025 | 8.6 | 8.51 | 8.51 | 8.71 | 8.49 | 3.62M |
| December 25, 2025 | 8.48 | 8.6 | 8.6 | 8.63 | 8.4 | 3.38M |
| December 24, 2025 | 8.34 | 8.45 | 8.45 | 8.47 | 8.3 | 3.11M |
| December 23, 2025 | 8.45 | 8.36 | 8.36 | 8.45 | 8.29 | 3.84M |
| December 22, 2025 | 8.51 | 8.41 | 8.41 | 8.54 | 8.37 | 4.51M |
| December 19, 2025 | 8.33 | 8.48 | 8.48 | 8.5 | 8.32 | 3.62M |
| December 18, 2025 | 8.28 | 8.31 | 8.31 | 8.49 | 8.24 | 5.24M |
| December 17, 2025 | 8.27 | 8.27 | 8.27 | 8.32 | 8.07 | 3.98M |
| December 16, 2025 | 8.44 | 8.23 | 8.23 | 8.52 | 8.2 | 4.25M |
| December 15, 2025 | 8.31 | 8.5 | 8.5 | 8.74 | 8.22 | 7.48M |
| December 12, 2025 | 8.45 | 8.38 | 8.38 | 8.52 | 8.26 | 6.08M |
| December 11, 2025 | 8.65 | 8.42 | 8.42 | 8.65 | 8.41 | 4.95M |
| December 10, 2025 | 8.71 | 8.64 | 8.64 | 8.77 | 8.56 | 4.75M |
| December 09, 2025 | 8.92 | 8.71 | 8.71 | 8.94 | 8.69 | 5.14M |
| December 08, 2025 | 9.1 | 8.92 | 8.92 | 9.1 | 8.8 | 6.54M |
| December 05, 2025 | 8.96 | 8.94 | 8.94 | 9.09 | 8.79 | 6.46M |
| December 04, 2025 | 9.18 | 8.99 | 8.99 | 9.21 | 8.88 | 4.42M |
| December 03, 2025 | 9.38 | 9.16 | 9.16 | 9.45 | 9.1 | 5.71M |
| December 02, 2025 | 9.31 | 9.41 | 9.41 | 9.55 | 9.3 | 6.79M |
| December 01, 2025 | 9.3 | 9.33 | 9.33 | 9.54 | 9.21 | 9.1M |
| November 28, 2025 | 9.12 | 9.28 | 9.28 | 9.36 | 9.12 | 6.61M |
| November 27, 2025 | 9.22 | 9.17 | 9.17 | 9.24 | 9.06 | 3.93M |
| November 26, 2025 | 9.38 | 9.12 | 9.12 | 9.42 | 9.07 | 5.46M |
| November 25, 2025 | 9.24 | 9.37 | 9.37 | 9.4 | 9.13 | 7.23M |
| November 24, 2025 | 9.05 | 9.15 | 9.15 | 9.21 | 8.91 | 9.04M |
| November 21, 2025 | 9.66 | 9.03 | 9.03 | 9.66 | 8.86 | 13.58M |
| November 20, 2025 | 9.87 | 9.6 | 9.6 | 9.98 | 9.48 | 11.75M |