11.55
-0.24(-2.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.7 | 11.55 | 11.55 | 11.82 | 11.52 | 14.74M |
| February 12, 2026 | 11.61 | 11.79 | 11.79 | 11.86 | 11.46 | 20.33M |
| February 11, 2026 | 11.62 | 11.69 | 11.69 | 11.77 | 11.38 | 18.69M |
| February 10, 2026 | 11.26 | 11.57 | 11.57 | 11.77 | 11.15 | 22.98M |
| February 09, 2026 | 11.34 | 11.29 | 11.29 | 11.56 | 11.16 | 28.27M |
| February 06, 2026 | 10.81 | 11.28 | 11.28 | 11.61 | 10.77 | 35.59M |
| February 05, 2026 | 11.33 | 11 | 11 | 11.4 | 10.84 | 29.48M |
| February 04, 2026 | 11.27 | 11.33 | 11.33 | 11.53 | 11.11 | 39.13M |
| February 03, 2026 | 10.95 | 11.13 | 11.13 | 11.25 | 10.87 | 35.71M |
| February 02, 2026 | 11.49 | 10.92 | 10.92 | 11.71 | 10.86 | 61.53M |
| January 30, 2026 | 11.92 | 11.82 | 11.82 | 12.01 | 10.96 | 81.1M |
| January 29, 2026 | 11.48 | 12.16 | 12.16 | 12.16 | 11.48 | 69.58M |
| January 28, 2026 | 10.83 | 11.05 | 11.05 | 11.18 | 10.78 | 32.38M |
| January 27, 2026 | 10.9 | 10.86 | 10.86 | 10.95 | 10.66 | 26.55M |
| January 26, 2026 | 11 | 10.99 | 10.99 | 11.14 | 10.88 | 28.16M |
| January 23, 2026 | 10.86 | 11.13 | 11.13 | 11.23 | 10.8 | 38.44M |
| January 22, 2026 | 10.77 | 10.76 | 10.76 | 10.9 | 10.6 | 25.72M |
| January 21, 2026 | 10.86 | 10.78 | 10.78 | 10.95 | 10.67 | 34.71M |
| January 20, 2026 | 10.23 | 10.91 | 10.91 | 11.14 | 10.18 | 64.06M |
| January 19, 2026 | 9.69 | 10.26 | 10.26 | 10.38 | 9.65 | 39.79M |
| January 16, 2026 | 10.07 | 9.73 | 9.73 | 10.09 | 9.69 | 28.29M |
| January 15, 2026 | 9.71 | 10.1 | 10.1 | 10.26 | 9.63 | 54.08M |
| January 14, 2026 | 9.26 | 9.7 | 9.7 | 9.77 | 9.2 | 52.04M |
| January 13, 2026 | 9.39 | 9.27 | 9.27 | 9.49 | 9.26 | 23.81M |
| January 12, 2026 | 9.36 | 9.4 | 9.4 | 9.59 | 9.26 | 25.36M |
| January 09, 2026 | 9.5 | 9.45 | 9.45 | 9.51 | 9.32 | 27.84M |
| January 08, 2026 | 9.55 | 9.51 | 9.51 | 9.63 | 9.38 | 32.57M |
| January 07, 2026 | 9.55 | 9.56 | 9.56 | 9.88 | 9.4 | 64.28M |
| January 06, 2026 | 8.75 | 9.59 | 9.59 | 9.59 | 8.75 | 79.34M |
| January 05, 2026 | 8.76 | 8.72 | 8.72 | 8.78 | 8.6 | 22.49M |
| December 31, 2025 | 8.44 | 8.74 | 8.74 | 8.83 | 8.44 | 32.83M |
| December 30, 2025 | 8.38 | 8.43 | 8.43 | 8.47 | 8.36 | 10.09M |
| December 29, 2025 | 8.44 | 8.41 | 8.41 | 8.46 | 8.35 | 9.73M |
| December 26, 2025 | 8.39 | 8.44 | 8.44 | 8.45 | 8.35 | 13.91M |
| December 25, 2025 | 8.35 | 8.38 | 8.38 | 8.42 | 8.35 | 8.33M |
| December 24, 2025 | 8.33 | 8.38 | 8.38 | 8.38 | 8.29 | 8.85M |
| December 23, 2025 | 8.32 | 8.33 | 8.33 | 8.38 | 8.3 | 9.32M |
| December 22, 2025 | 8.37 | 8.32 | 8.32 | 8.4 | 8.32 | 10.76M |
| December 19, 2025 | 8.37 | 8.36 | 8.36 | 8.41 | 8.3 | 11.66M |
| December 18, 2025 | 8.25 | 8.35 | 8.35 | 8.44 | 8.24 | 18.01M |
| December 17, 2025 | 8.22 | 8.26 | 8.26 | 8.31 | 8.2 | 10.29M |
| December 16, 2025 | 8.25 | 8.24 | 8.24 | 8.27 | 8.2 | 10.57M |
| December 15, 2025 | 8.21 | 8.25 | 8.25 | 8.31 | 8.21 | 11.47M |
| December 12, 2025 | 8.27 | 8.23 | 8.23 | 8.3 | 8.21 | 18.27M |
| December 11, 2025 | 8.27 | 8.24 | 8.24 | 8.31 | 8.21 | 15.47M |
| December 10, 2025 | 8.17 | 8.25 | 8.25 | 8.29 | 8.11 | 19.37M |
| December 09, 2025 | 8.26 | 8.17 | 8.17 | 8.28 | 8.15 | 14.21M |
| December 08, 2025 | 8.3 | 8.27 | 8.27 | 8.34 | 8.24 | 12.05M |
| December 05, 2025 | 8.24 | 8.3 | 8.3 | 8.32 | 8.22 | 12.02M |
| December 04, 2025 | 8.31 | 8.24 | 8.24 | 8.33 | 8.23 | 12.87M |
| December 03, 2025 | 8.31 | 8.32 | 8.32 | 8.38 | 8.29 | 14.93M |
| December 02, 2025 | 8.3 | 8.3 | 8.3 | 8.32 | 8.26 | 11.64M |
| December 01, 2025 | 8.27 | 8.29 | 8.29 | 8.32 | 8.2 | 26.72M |
| November 28, 2025 | 8.34 | 8.32 | 8.32 | 8.35 | 8.28 | 10.76M |
| November 27, 2025 | 8.35 | 8.32 | 8.32 | 8.37 | 8.3 | 11.85M |
| November 26, 2025 | 8.34 | 8.33 | 8.33 | 8.4 | 8.3 | 12.57M |
| November 25, 2025 | 8.35 | 8.31 | 8.31 | 8.37 | 8.3 | 14.67M |
| November 24, 2025 | 8.4 | 8.31 | 8.31 | 8.42 | 8.26 | 19.87M |
| November 21, 2025 | 8.57 | 8.37 | 8.37 | 8.57 | 8.33 | 25.02M |
| November 20, 2025 | 8.69 | 8.58 | 8.58 | 8.73 | 8.58 | 13.78M |