15.49
+1.18(+8.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 14.6 | 15.49 | 15.49 | 15.74 | 14.6 | 174.46M |
| February 12, 2026 | 14.24 | 14.31 | 14.31 | 14.31 | 14.23 | 49.39M |
| February 11, 2026 | 11.94 | 13.01 | 13.01 | 13.01 | 11.78 | 64.89M |
| February 10, 2026 | 11.55 | 11.83 | 11.83 | 12.04 | 11.47 | 38.27M |
| February 09, 2026 | 11.27 | 11.55 | 11.55 | 11.72 | 10.82 | 43.87M |
| February 06, 2026 | 10.78 | 10.99 | 10.99 | 11.19 | 10.73 | 34.34M |
| February 05, 2026 | 11.51 | 10.87 | 10.87 | 11.86 | 10.78 | 59.23M |
| February 04, 2026 | 11.22 | 11.39 | 11.39 | 11.41 | 11.01 | 51.05M |
| February 03, 2026 | 10.52 | 10.95 | 10.95 | 10.96 | 10.24 | 45.62M |
| February 02, 2026 | 9.8 | 10.24 | 10.24 | 10.77 | 9.7 | 68.25M |
| January 30, 2026 | 9.97 | 10.02 | 10.02 | 10.15 | 9.59 | 50.21M |
| January 29, 2026 | 10.88 | 10.12 | 10.12 | 10.89 | 10.1 | 63.16M |
| January 28, 2026 | 10.9 | 10.89 | 10.89 | 11.05 | 10.56 | 49.07M |
| January 27, 2026 | 10.88 | 11.05 | 11.05 | 11.46 | 10.68 | 64.66M |
| January 26, 2026 | 10.75 | 10.94 | 10.94 | 11.24 | 10.74 | 57.51M |
| January 23, 2026 | 10.07 | 10.65 | 10.65 | 10.88 | 10.01 | 55.03M |
| January 22, 2026 | 9.94 | 10.14 | 10.14 | 10.17 | 9.7 | 47.63M |
| January 21, 2026 | 9.59 | 9.88 | 9.88 | 10.05 | 9.34 | 47.09M |
| January 20, 2026 | 10.18 | 9.49 | 9.49 | 10.66 | 9.22 | 78.12M |
| January 19, 2026 | 9.4 | 10.08 | 10.08 | 10.21 | 9.2 | 54.18M |
| January 16, 2026 | 9.46 | 9.42 | 9.42 | 9.98 | 9.39 | 48.98M |
| January 15, 2026 | 9.23 | 9.4 | 9.4 | 9.63 | 9.21 | 38.69M |
| January 14, 2026 | 9.17 | 9.24 | 9.24 | 9.42 | 9.09 | 44.15M |
| January 13, 2026 | 9.54 | 9.2 | 9.2 | 9.73 | 9.17 | 57.1M |
| January 12, 2026 | 9.24 | 9.41 | 9.41 | 9.92 | 9 | 86.63M |
| January 09, 2026 | 8.18 | 9.06 | 9.06 | 9.06 | 8.18 | 44.89M |
| January 08, 2026 | 8.2 | 8.24 | 8.24 | 8.39 | 8.07 | 34.24M |
| January 07, 2026 | 7.69 | 8.22 | 8.22 | 8.3 | 7.66 | 57.3M |
| January 06, 2026 | 7.55 | 7.69 | 7.69 | 7.81 | 7.5 | 25.73M |
| January 05, 2026 | 7.73 | 7.5 | 7.5 | 7.73 | 7.34 | 29.99M |
| December 31, 2025 | 7.75 | 7.6 | 7.6 | 7.84 | 7.55 | 27.37M |
| December 30, 2025 | 7.69 | 7.79 | 7.79 | 7.92 | 7.6 | 31.87M |
| December 29, 2025 | 7.61 | 7.71 | 7.71 | 7.87 | 7.61 | 31.49M |
| December 26, 2025 | 7.53 | 7.62 | 7.62 | 7.73 | 7.47 | 28.07M |
| December 25, 2025 | 7.64 | 7.6 | 7.6 | 7.88 | 7.41 | 43.13M |
| December 24, 2025 | 7.35 | 7.69 | 7.69 | 7.85 | 7.23 | 51.7M |
| December 23, 2025 | 7.31 | 7.34 | 7.34 | 7.58 | 7.16 | 39.12M |
| December 22, 2025 | 7.18 | 7.3 | 7.3 | 7.34 | 6.99 | 46.37M |
| December 19, 2025 | 7 | 7.16 | 7.16 | 7.22 | 6.94 | 18.36M |
| December 18, 2025 | 6.76 | 7.04 | 7.04 | 7.28 | 6.71 | 35.08M |
| December 17, 2025 | 6.66 | 6.8 | 6.8 | 6.94 | 6.6 | 20.05M |
| December 16, 2025 | 6.65 | 6.67 | 6.67 | 6.81 | 6.51 | 18.13M |
| December 15, 2025 | 6.85 | 6.67 | 6.67 | 6.9 | 6.66 | 13.82M |
| December 12, 2025 | 6.83 | 6.88 | 6.88 | 6.97 | 6.81 | 12.91M |
| December 11, 2025 | 6.99 | 6.82 | 6.82 | 7.03 | 6.77 | 18.16M |
| December 10, 2025 | 6.74 | 6.95 | 6.95 | 7 | 6.72 | 23.66M |
| December 09, 2025 | 6.73 | 6.76 | 6.76 | 6.82 | 6.63 | 16.74M |
| December 08, 2025 | 6.68 | 6.77 | 6.77 | 6.82 | 6.66 | 15.49M |
| December 05, 2025 | 6.39 | 6.72 | 6.72 | 6.76 | 6.35 | 26.64M |
| December 04, 2025 | 6.49 | 6.4 | 6.4 | 6.49 | 6.39 | 9.49M |
| December 03, 2025 | 6.42 | 6.47 | 6.47 | 6.62 | 6.37 | 15.65M |
| December 02, 2025 | 6.54 | 6.44 | 6.44 | 6.58 | 6.42 | 8.7M |
| December 01, 2025 | 6.69 | 6.57 | 6.57 | 6.83 | 6.52 | 12.69M |
| November 28, 2025 | 6.45 | 6.62 | 6.62 | 6.64 | 6.43 | 11.68M |
| November 27, 2025 | 6.5 | 6.46 | 6.46 | 6.53 | 6.42 | 6.63M |
| November 26, 2025 | 6.5 | 6.47 | 6.47 | 6.56 | 6.44 | 9.02M |
| November 25, 2025 | 6.46 | 6.53 | 6.53 | 6.65 | 6.45 | 12.4M |
| November 24, 2025 | 6.23 | 6.44 | 6.44 | 6.48 | 6.23 | 19.7M |
| November 21, 2025 | 6.64 | 6.27 | 6.27 | 6.71 | 6.19 | 28.65M |
| November 20, 2025 | 6.73 | 6.69 | 6.69 | 6.82 | 6.63 | 11.42M |