10.79
-0.26(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.85 | 10.79 | 10.79 | 11.11 | 10.77 | 60.63M |
| February 12, 2026 | 11.03 | 11.05 | 11.05 | 11.3 | 11.02 | 64.27M |
| February 11, 2026 | 11.17 | 11.1 | 11.1 | 11.3 | 11.1 | 58.05M |
| February 10, 2026 | 11.57 | 11.17 | 11.17 | 11.64 | 11.17 | 89.84M |
| February 09, 2026 | 11.71 | 11.56 | 11.56 | 11.89 | 11.48 | 127.85M |
| February 06, 2026 | 10.45 | 11.42 | 11.42 | 11.76 | 10.45 | 184.75M |
| February 05, 2026 | 11.29 | 11.17 | 11.17 | 11.6 | 10.95 | 197.83M |
| February 04, 2026 | 13.05 | 12.17 | 12.17 | 13.15 | 12.01 | 242.3M |
| February 03, 2026 | 11.89 | 12.99 | 12.99 | 13.21 | 11.89 | 351.47M |
| February 02, 2026 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 7.47M |
| January 30, 2026 | 13.25 | 14.68 | 14.68 | 14.85 | 12.3 | 476.65M |
| January 29, 2026 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 48.27M |
| January 28, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 30.45M |
| January 27, 2026 | 10.77 | 11.15 | 11.15 | 11.15 | 10.5 | 242.25M |
| January 26, 2026 | 9.71 | 10.14 | 10.14 | 10.14 | 9.57 | 157.49M |
| January 23, 2026 | 8.49 | 9.22 | 9.22 | 9.22 | 8.44 | 146.1M |
| January 22, 2026 | 8.36 | 8.38 | 8.38 | 8.43 | 8.31 | 53.82M |
| January 21, 2026 | 8.38 | 8.49 | 8.49 | 8.57 | 8.31 | 94.46M |
| January 20, 2026 | 8.17 | 8.33 | 8.33 | 8.38 | 8.15 | 49.95M |
| January 19, 2026 | 8.13 | 8.18 | 8.18 | 8.18 | 8.1 | 18.16M |
| January 16, 2026 | 8.26 | 8.13 | 8.13 | 8.26 | 8.12 | 29.86M |
| January 15, 2026 | 8.18 | 8.27 | 8.27 | 8.38 | 8.15 | 44.33M |
| January 14, 2026 | 8.22 | 8.18 | 8.18 | 8.28 | 8.16 | 37.4M |
| January 13, 2026 | 8.24 | 8.28 | 8.28 | 8.35 | 8.21 | 32.41M |
| January 12, 2026 | 8.21 | 8.24 | 8.24 | 8.25 | 8.2 | 25.83M |
| January 09, 2026 | 8.16 | 8.2 | 8.2 | 8.2 | 8.15 | 19.98M |
| January 08, 2026 | 8.15 | 8.16 | 8.16 | 8.17 | 8.13 | 13.53M |
| January 07, 2026 | 8.19 | 8.17 | 8.17 | 8.2 | 8.13 | 21.76M |
| January 06, 2026 | 8.15 | 8.2 | 8.2 | 8.2 | 8.13 | 22.24M |
| January 05, 2026 | 8.15 | 8.16 | 8.16 | 8.18 | 8.1 | 18.9M |
| December 31, 2025 | 8.09 | 8.15 | 8.15 | 8.2 | 8.07 | 23.6M |
| December 30, 2025 | 8.07 | 8.09 | 8.09 | 8.1 | 8.05 | 13.63M |
| December 29, 2025 | 8.08 | 8.11 | 8.11 | 8.16 | 8.05 | 19.67M |
| December 26, 2025 | 8.06 | 8.08 | 8.08 | 8.09 | 8.05 | 15.34M |
| December 25, 2025 | 8.09 | 8.07 | 8.07 | 8.1 | 8.05 | 12.61M |
| December 24, 2025 | 8.13 | 8.1 | 8.1 | 8.15 | 8.08 | 13.02M |
| December 23, 2025 | 8.17 | 8.12 | 8.12 | 8.18 | 8.1 | 14.18M |
| December 22, 2025 | 8.08 | 8.13 | 8.13 | 8.16 | 8.08 | 18.04M |
| December 19, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.02 | 12.68M |
| December 18, 2025 | 8.04 | 8.05 | 8.05 | 8.07 | 8.02 | 8.92M |
| December 17, 2025 | 8.02 | 8.05 | 8.05 | 8.05 | 7.98 | 9.12M |
| December 16, 2025 | 8.07 | 8.02 | 8.02 | 8.07 | 8.01 | 9.32M |
| December 15, 2025 | 8.02 | 8.06 | 8.06 | 8.08 | 8.01 | 10.74M |
| December 12, 2025 | 8.01 | 8.04 | 8.04 | 8.05 | 8 | 13.73M |
| December 11, 2025 | 8.04 | 8 | 8 | 8.05 | 7.99 | 9.61M |
| December 10, 2025 | 8.03 | 8.03 | 8.03 | 8.05 | 7.99 | 11.5M |
| December 09, 2025 | 8.06 | 8.03 | 8.03 | 8.07 | 8.01 | 8.7M |
| December 08, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.04 | 10.93M |
| December 05, 2025 | 8.05 | 8.08 | 8.08 | 8.08 | 8.02 | 8.66M |
| December 04, 2025 | 8.08 | 8.05 | 8.05 | 8.09 | 8.03 | 9.99M |
| December 03, 2025 | 8.1 | 8.07 | 8.07 | 8.11 | 8.06 | 9.23M |
| December 02, 2025 | 8.09 | 8.1 | 8.1 | 8.12 | 8.05 | 9.31M |
| December 01, 2025 | 8.06 | 8.11 | 8.11 | 8.13 | 8.06 | 15.35M |
| November 28, 2025 | 8.01 | 8.04 | 8.04 | 8.04 | 7.98 | 9.47M |
| November 27, 2025 | 8.03 | 8.01 | 8.01 | 8.04 | 8.01 | 8.36M |
| November 26, 2025 | 8.07 | 8.03 | 8.03 | 8.07 | 8.01 | 14.41M |
| November 25, 2025 | 8.07 | 8.06 | 8.06 | 8.09 | 8.05 | 14.4M |
| November 24, 2025 | 8.03 | 8.05 | 8.05 | 8.07 | 8 | 14.89M |
| November 21, 2025 | 8.2 | 8.02 | 8.02 | 8.22 | 8 | 36.45M |
| November 20, 2025 | 8.25 | 8.23 | 8.23 | 8.27 | 8.21 | 13.06M |