13.19
-0.67(-4.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 15.25 | 13.19 | 13.19 | 15.25 | 12.88 | 729.59M |
| February 12, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 24.91M |
| February 11, 2026 | 12.6 | 12.6 | 12.6 | 12.6 | 12.6 | 34.93M |
| February 10, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 36.57M |
| February 09, 2026 | 10.4 | 10.41 | 10.41 | 10.41 | 9.97 | 133.85M |
| February 06, 2026 | 8.81 | 9.46 | 9.46 | 9.6 | 8.72 | 180.3M |
| February 05, 2026 | 9 | 9.06 | 9.06 | 9.16 | 8.71 | 180.7M |
| February 04, 2026 | 10.25 | 9.4 | 9.4 | 10.26 | 9.4 | 225.04M |
| February 03, 2026 | 10.1 | 10.44 | 10.44 | 10.44 | 9.81 | 210.82M |
| February 02, 2026 | 10.03 | 9.89 | 9.89 | 10.44 | 9.77 | 186.28M |
| January 30, 2026 | 10.32 | 10.17 | 10.17 | 10.58 | 9.96 | 186.21M |
| January 29, 2026 | 10.24 | 10.25 | 10.25 | 11.1 | 9.88 | 320.48M |
| January 28, 2026 | 10.96 | 10.43 | 10.43 | 11.14 | 10.41 | 326.23M |
| January 27, 2026 | 10.54 | 10.69 | 10.69 | 10.96 | 10.02 | 427.5M |
| January 26, 2026 | 10.1 | 10.54 | 10.54 | 10.54 | 10.1 | 204.63M |
| January 23, 2026 | 9.4 | 9.58 | 9.58 | 9.61 | 9.3 | 158.82M |
| January 22, 2026 | 9.21 | 9.38 | 9.38 | 9.45 | 9.05 | 153.35M |
| January 21, 2026 | 8.92 | 9.15 | 9.15 | 9.34 | 8.77 | 154.71M |
| January 20, 2026 | 9.75 | 9 | 9 | 9.75 | 8.82 | 244.29M |
| January 19, 2026 | 9.79 | 9.57 | 9.57 | 9.98 | 9.29 | 229.77M |
| January 16, 2026 | 10 | 9.62 | 9.62 | 10.88 | 9.46 | 355.3M |
| January 15, 2026 | 11.07 | 10.25 | 10.25 | 11.87 | 9.86 | 442.01M |
| January 14, 2026 | 9.58 | 10.88 | 10.88 | 10.88 | 9.58 | 387.98M |
| January 13, 2026 | 10.4 | 9.89 | 9.89 | 10.88 | 9.36 | 429.98M |
| January 12, 2026 | 10.09 | 10.32 | 10.32 | 10.66 | 9.76 | 522.27M |
| January 09, 2026 | 9.17 | 9.69 | 9.69 | 9.69 | 8.91 | 302.28M |
| January 08, 2026 | 8.41 | 8.81 | 8.81 | 9.24 | 8.29 | 436.44M |
| January 07, 2026 | 7.96 | 8.4 | 8.4 | 8.78 | 7.95 | 420.81M |
| January 06, 2026 | 7.97 | 7.98 | 7.98 | 8.1 | 7.61 | 292.95M |
| January 05, 2026 | 7.15 | 7.39 | 7.39 | 7.49 | 7.14 | 81.12M |
| December 31, 2025 | 7.15 | 7.16 | 7.16 | 7.24 | 7.08 | 34.22M |
| December 30, 2025 | 7.17 | 7.13 | 7.13 | 7.2 | 7.11 | 28.6M |
| December 29, 2025 | 7.22 | 7.16 | 7.16 | 7.28 | 7.15 | 33.94M |
| December 26, 2025 | 7.34 | 7.21 | 7.21 | 7.34 | 7.18 | 41.58M |
| December 25, 2025 | 7.15 | 7.27 | 7.27 | 7.3 | 7.1 | 51.87M |
| December 24, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.1 | 26.45M |
| December 23, 2025 | 7.23 | 7.1 | 7.1 | 7.24 | 7.08 | 33.94M |
| December 22, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.16 | 41.33M |
| December 19, 2025 | 7 | 7.23 | 7.23 | 7.24 | 6.99 | 74.01M |
| December 18, 2025 | 7.03 | 6.96 | 6.96 | 7.03 | 6.96 | 29.23M |
| December 17, 2025 | 6.91 | 7.03 | 7.03 | 7.03 | 6.9 | 34.87M |
| December 16, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.93 | 43.14M |
| December 15, 2025 | 7.14 | 7.09 | 7.09 | 7.16 | 7.05 | 41.18M |
| December 12, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.12 | 46.8M |
| December 11, 2025 | 7.29 | 7.16 | 7.16 | 7.33 | 7.15 | 72.21M |
| December 10, 2025 | 7.45 | 7.28 | 7.28 | 7.5 | 7.22 | 169.6M |
| December 09, 2025 | 7.38 | 7.65 | 7.65 | 7.98 | 7.38 | 266.76M |
| December 08, 2025 | 7.2 | 7.25 | 7.25 | 7.31 | 7.17 | 55.16M |
| December 05, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.11 | 46.73M |
| December 04, 2025 | 7.59 | 7.26 | 7.26 | 7.59 | 7.22 | 83.89M |
| December 03, 2025 | 7.87 | 7.58 | 7.58 | 7.93 | 7.4 | 103.94M |
| December 02, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.75 | 96.38M |
| December 01, 2025 | 7.68 | 8.03 | 8.03 | 8.15 | 7.68 | 176.31M |
| November 28, 2025 | 7.5 | 7.87 | 7.87 | 8.1 | 7.5 | 219.63M |
| November 27, 2025 | 7.22 | 7.37 | 7.37 | 7.44 | 7.17 | 58.72M |
| November 26, 2025 | 7.36 | 7.22 | 7.22 | 7.46 | 7.21 | 45.62M |
| November 25, 2025 | 7.24 | 7.38 | 7.38 | 7.42 | 7.23 | 58.58M |
| November 24, 2025 | 6.95 | 7.19 | 7.19 | 7.25 | 6.87 | 62.2M |
| November 21, 2025 | 7.11 | 6.92 | 6.92 | 7.2 | 6.92 | 50.16M |
| November 20, 2025 | 7.38 | 7.21 | 7.21 | 7.42 | 7.21 | 37.69M |