9.12
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.14 | 9.12 | 9.12 | 9.17 | 9.12 | 13.28M |
| February 12, 2026 | 9.17 | 9.12 | 9.12 | 9.18 | 9.11 | 18.05M |
| February 11, 2026 | 9.2 | 9.18 | 9.18 | 9.22 | 9.18 | 17.03M |
| February 10, 2026 | 9.23 | 9.23 | 9.23 | 9.3 | 9.19 | 19.79M |
| February 09, 2026 | 9.22 | 9.22 | 9.22 | 9.27 | 9.18 | 22.17M |
| February 06, 2026 | 9.3 | 9.22 | 9.22 | 9.38 | 9.22 | 30.32M |
| February 05, 2026 | 9.2 | 9.23 | 9.23 | 9.26 | 9.17 | 21.42M |
| February 04, 2026 | 9.17 | 9.23 | 9.23 | 9.24 | 9.12 | 24.72M |
| February 03, 2026 | 9.11 | 9.19 | 9.19 | 9.2 | 9.07 | 27.15M |
| February 02, 2026 | 9.25 | 9.08 | 9.08 | 9.3 | 9.08 | 41.3M |
| January 30, 2026 | 9.4 | 9.29 | 9.29 | 9.54 | 9.25 | 59.45M |
| January 29, 2026 | 9.68 | 9.47 | 9.47 | 9.69 | 9.42 | 83.31M |
| January 28, 2026 | 9.93 | 9.84 | 9.84 | 10.04 | 9.76 | 123.35M |
| January 27, 2026 | 10.2 | 10.32 | 10.32 | 10.77 | 9.82 | 215.85M |
| January 26, 2026 | 9.6 | 10.23 | 10.23 | 10.23 | 9.52 | 134.59M |
| January 23, 2026 | 9.23 | 9.3 | 9.3 | 9.3 | 9.23 | 21.37M |
| January 22, 2026 | 9.21 | 9.22 | 9.22 | 9.25 | 9.2 | 15.24M |
| January 21, 2026 | 9.24 | 9.23 | 9.23 | 9.28 | 9.21 | 15.09M |
| January 20, 2026 | 9.3 | 9.28 | 9.28 | 9.3 | 9.24 | 13.45M |
| January 19, 2026 | 9.25 | 9.28 | 9.28 | 9.3 | 9.2 | 13.09M |
| January 16, 2026 | 9.24 | 9.25 | 9.25 | 9.31 | 9.2 | 17.18M |
| January 15, 2026 | 9.32 | 9.22 | 9.22 | 9.32 | 9.2 | 21.56M |
| January 14, 2026 | 9.47 | 9.32 | 9.32 | 9.53 | 9.26 | 47.64M |
| January 13, 2026 | 9.37 | 9.52 | 9.52 | 9.65 | 9.36 | 57.94M |
| January 12, 2026 | 9.34 | 9.37 | 9.37 | 9.37 | 9.29 | 29.68M |
| January 09, 2026 | 9.29 | 9.38 | 9.38 | 9.42 | 9.21 | 38.4M |
| January 08, 2026 | 9.22 | 9.27 | 9.27 | 9.28 | 9.22 | 18.7M |
| January 07, 2026 | 9.19 | 9.22 | 9.22 | 9.3 | 9.18 | 20.35M |
| January 06, 2026 | 9.21 | 9.24 | 9.24 | 9.24 | 9.17 | 23.28M |
| January 05, 2026 | 9.03 | 9.19 | 9.19 | 9.19 | 9.03 | 19.28M |
| December 31, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 9.04 | 12.27M |
| December 30, 2025 | 9.09 | 9.08 | 9.08 | 9.13 | 9.04 | 11.02M |
| December 29, 2025 | 9.18 | 9.11 | 9.11 | 9.19 | 9.1 | 13.5M |
| December 26, 2025 | 9.19 | 9.18 | 9.18 | 9.24 | 9.16 | 14.09M |
| December 25, 2025 | 9.18 | 9.23 | 9.23 | 9.29 | 9.15 | 14.5M |
| December 24, 2025 | 9.12 | 9.17 | 9.17 | 9.2 | 9.11 | 11.94M |
| December 23, 2025 | 9.26 | 9.16 | 9.16 | 9.31 | 9.15 | 19.2M |
| December 22, 2025 | 9.2 | 9.18 | 9.18 | 9.23 | 9.15 | 15.32M |
| December 19, 2025 | 9.11 | 9.21 | 9.21 | 9.21 | 9.08 | 17.33M |
| December 18, 2025 | 9.09 | 9.11 | 9.11 | 9.2 | 9.05 | 14.76M |
| December 17, 2025 | 9.1 | 9.14 | 9.14 | 9.15 | 9.01 | 17.03M |
| December 16, 2025 | 9.25 | 9.11 | 9.11 | 9.28 | 9.1 | 18.6M |
| December 15, 2025 | 9.3 | 9.27 | 9.27 | 9.34 | 9.23 | 14.74M |
| December 12, 2025 | 9.35 | 9.36 | 9.36 | 9.41 | 9.26 | 18.04M |
| December 11, 2025 | 9.54 | 9.36 | 9.36 | 9.54 | 9.35 | 22.32M |
| December 10, 2025 | 9.51 | 9.55 | 9.55 | 9.55 | 9.41 | 16.78M |
| December 09, 2025 | 9.67 | 9.52 | 9.52 | 9.74 | 9.51 | 26.73M |
| December 08, 2025 | 9.74 | 9.66 | 9.66 | 9.83 | 9.63 | 32.42M |
| December 05, 2025 | 9.8 | 9.76 | 9.76 | 9.8 | 9.64 | 24.3M |
| December 04, 2025 | 9.87 | 9.82 | 9.82 | 9.94 | 9.73 | 28.84M |
| December 03, 2025 | 9.85 | 9.92 | 9.92 | 10.04 | 9.77 | 40.82M |
| December 02, 2025 | 9.88 | 9.8 | 9.8 | 9.89 | 9.74 | 19.92M |
| December 01, 2025 | 9.85 | 9.89 | 9.89 | 9.96 | 9.85 | 29.21M |
| November 28, 2025 | 10 | 9.82 | 9.82 | 10 | 9.73 | 36.76M |
| November 27, 2025 | 9.86 | 9.97 | 9.97 | 10 | 9.77 | 40.3M |
| November 26, 2025 | 9.95 | 9.92 | 9.92 | 10.31 | 9.88 | 60.79M |
| November 25, 2025 | 9.44 | 9.95 | 9.95 | 10.07 | 9.43 | 72.28M |
| November 24, 2025 | 9.4 | 9.44 | 9.44 | 9.54 | 9.32 | 31.67M |
| November 21, 2025 | 9.95 | 9.35 | 9.35 | 10.02 | 9.35 | 67.15M |
| November 20, 2025 | 10.1 | 10.01 | 10.01 | 10.25 | 9.99 | 32.09M |