8.20
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.21 | 8.2 | 8.2 | 8.34 | 8.14 | 13.89M |
| February 12, 2026 | 8.1 | 8.2 | 8.2 | 8.24 | 8.02 | 16.5M |
| February 11, 2026 | 8.11 | 8.06 | 8.06 | 8.16 | 8.04 | 15.81M |
| February 10, 2026 | 8.25 | 8.14 | 8.14 | 8.31 | 8.1 | 13.05M |
| February 09, 2026 | 8.05 | 8.25 | 8.25 | 8.33 | 8.05 | 26.01M |
| February 06, 2026 | 8 | 8.05 | 8.05 | 8.29 | 7.94 | 25.51M |
| February 05, 2026 | 8.01 | 8.07 | 8.07 | 8.18 | 7.88 | 24.81M |
| February 04, 2026 | 7.93 | 8.01 | 8.01 | 8.03 | 7.83 | 22.07M |
| February 03, 2026 | 7.65 | 7.95 | 7.95 | 8.05 | 7.65 | 29.7M |
| February 02, 2026 | 7.72 | 7.63 | 7.63 | 7.86 | 7.61 | 23.44M |
| January 30, 2026 | 7.78 | 7.79 | 7.79 | 7.91 | 7.62 | 30.82M |
| January 29, 2026 | 7.78 | 7.73 | 7.73 | 8.04 | 7.62 | 38.4M |
| January 28, 2026 | 7.98 | 7.87 | 7.87 | 8.04 | 7.82 | 31.91M |
| January 27, 2026 | 8.17 | 8.04 | 8.04 | 8.38 | 7.98 | 35.59M |
| January 26, 2026 | 8.69 | 8.19 | 8.19 | 8.75 | 8.12 | 57.06M |
| January 23, 2026 | 9.11 | 8.75 | 8.75 | 9.23 | 8.47 | 83.24M |
| January 22, 2026 | 9.74 | 8.96 | 8.96 | 9.74 | 8.86 | 82.98M |
| January 21, 2026 | 9.12 | 9.83 | 9.83 | 9.83 | 8.83 | 41.86M |
| January 20, 2026 | 9.44 | 8.94 | 8.94 | 9.55 | 8.79 | 60.27M |
| January 19, 2026 | 9.83 | 9.33 | 9.33 | 10.18 | 9.27 | 68.67M |
| January 16, 2026 | 8.95 | 9.46 | 9.46 | 10 | 8.95 | 100.89M |
| January 15, 2026 | 8.99 | 9.26 | 9.26 | 9.93 | 8.99 | 134.53M |
| January 14, 2026 | 9.04 | 9.03 | 9.03 | 9.04 | 7.8 | 153.96M |
| January 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.57M |
| January 12, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 5.16M |
| January 09, 2026 | 6.2 | 6.79 | 6.79 | 6.79 | 6.17 | 46.76M |
| January 08, 2026 | 5.98 | 6.17 | 6.17 | 6.21 | 5.95 | 24.36M |
| January 07, 2026 | 6.05 | 5.98 | 5.98 | 6.08 | 5.96 | 16.84M |
| January 06, 2026 | 5.92 | 6.07 | 6.07 | 6.19 | 5.91 | 19.04M |
| January 05, 2026 | 5.89 | 5.94 | 5.94 | 6.03 | 5.8 | 13.01M |
| December 31, 2025 | 5.79 | 5.88 | 5.88 | 5.92 | 5.73 | 8.45M |
| December 30, 2025 | 5.91 | 5.8 | 5.8 | 5.93 | 5.8 | 9.01M |
| December 29, 2025 | 5.86 | 5.92 | 5.92 | 5.95 | 5.8 | 8.81M |
| December 26, 2025 | 5.79 | 5.85 | 5.85 | 5.98 | 5.79 | 9.39M |
| December 25, 2025 | 5.73 | 5.83 | 5.83 | 5.88 | 5.67 | 7.99M |
| December 24, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.61 | 8.44M |
| December 23, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.68 | 9.01M |
| December 22, 2025 | 5.95 | 5.86 | 5.86 | 6.06 | 5.85 | 9.19M |
| December 19, 2025 | 5.6 | 5.96 | 5.96 | 6 | 5.58 | 20.93M |
| December 18, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.54 | 6.58M |
| December 17, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.47 | 8.08M |
| December 16, 2025 | 5.63 | 5.57 | 5.57 | 5.69 | 5.5 | 9.98M |
| December 15, 2025 | 5.62 | 5.6 | 5.6 | 5.67 | 5.52 | 7.02M |
| December 12, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.56 | 9.87M |
| December 11, 2025 | 5.79 | 5.66 | 5.66 | 5.81 | 5.65 | 11.13M |
| December 10, 2025 | 5.87 | 5.8 | 5.8 | 5.9 | 5.78 | 8.97M |
| December 09, 2025 | 6.07 | 5.88 | 5.88 | 6.08 | 5.87 | 11.46M |
| December 08, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 5.99 | 7.89M |
| December 05, 2025 | 6 | 6.05 | 6.05 | 6.08 | 5.94 | 6.83M |
| December 04, 2025 | 5.97 | 6 | 6 | 6.05 | 5.82 | 9.63M |
| December 03, 2025 | 6.14 | 5.95 | 5.95 | 6.15 | 5.94 | 10.89M |
| December 02, 2025 | 6.09 | 6.17 | 6.17 | 6.24 | 6.03 | 12.76M |
| December 01, 2025 | 6 | 6.06 | 6.06 | 6.14 | 5.99 | 9.17M |
| November 28, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.94 | 6.19M |
| November 27, 2025 | 6.01 | 5.99 | 5.99 | 6.05 | 5.96 | 5.33M |
| November 26, 2025 | 6 | 6.01 | 6.01 | 6.07 | 5.9 | 8.01M |
| November 25, 2025 | 6.07 | 5.96 | 5.96 | 6.09 | 5.93 | 8.89M |
| November 24, 2025 | 5.85 | 6.05 | 6.05 | 6.19 | 5.85 | 11.76M |
| November 21, 2025 | 5.91 | 5.84 | 5.84 | 6.02 | 5.81 | 10.27M |
| November 20, 2025 | 5.99 | 5.99 | 5.99 | 6.07 | 5.95 | 7.76M |