9.89
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.89 | 9.89 | 9.89 | 10.05 | 9.82 | 5.4M |
| February 12, 2026 | 10.06 | 9.89 | 9.89 | 10.15 | 9.88 | 6.88M |
| February 11, 2026 | 10.1 | 10.05 | 10.05 | 10.27 | 10.05 | 5.58M |
| February 10, 2026 | 10.17 | 10.12 | 10.12 | 10.18 | 10.01 | 5.77M |
| February 09, 2026 | 10.12 | 10.11 | 10.11 | 10.29 | 10.09 | 8.95M |
| February 06, 2026 | 9.69 | 10.01 | 10.01 | 10.23 | 9.63 | 12.08M |
| February 05, 2026 | 9.93 | 9.71 | 9.71 | 9.93 | 9.62 | 8.22M |
| February 04, 2026 | 9.78 | 9.94 | 9.94 | 10 | 9.76 | 9.66M |
| February 03, 2026 | 9.6 | 9.8 | 9.8 | 9.8 | 9.53 | 9.54M |
| February 02, 2026 | 9.71 | 9.5 | 9.5 | 9.82 | 9.49 | 10.65M |
| January 30, 2026 | 9.65 | 9.79 | 9.79 | 9.96 | 9.45 | 14.06M |
| January 29, 2026 | 10 | 9.83 | 9.83 | 10.25 | 9.81 | 16.69M |
| January 28, 2026 | 10.29 | 10.02 | 10.02 | 10.58 | 10.01 | 22.59M |
| January 27, 2026 | 9.74 | 10.38 | 10.38 | 10.7 | 9.66 | 31.18M |
| January 26, 2026 | 9.85 | 9.73 | 9.73 | 9.92 | 9.52 | 13.35M |
| January 23, 2026 | 9.83 | 9.77 | 9.77 | 9.87 | 9.63 | 14.13M |
| January 22, 2026 | 9.47 | 9.8 | 9.8 | 9.92 | 9.44 | 18.17M |
| January 21, 2026 | 9.3 | 9.47 | 9.47 | 9.63 | 9.3 | 10.36M |
| January 20, 2026 | 9.63 | 9.41 | 9.41 | 9.65 | 9.33 | 12.7M |
| January 19, 2026 | 9.56 | 9.63 | 9.63 | 9.64 | 9.3 | 14.13M |
| January 16, 2026 | 9.54 | 9.47 | 9.47 | 9.59 | 9.23 | 13.4M |
| January 15, 2026 | 9.92 | 9.51 | 9.51 | 9.92 | 9.4 | 21.54M |
| January 14, 2026 | 9.52 | 10.02 | 10.02 | 10.07 | 9.4 | 42.95M |
| January 13, 2026 | 9.53 | 9.61 | 9.61 | 9.64 | 9.18 | 24.11M |
| January 12, 2026 | 9.51 | 9.53 | 9.53 | 9.6 | 9.4 | 26.75M |
| January 09, 2026 | 9.39 | 9.51 | 9.51 | 9.71 | 9.37 | 29.04M |
| January 08, 2026 | 9.61 | 9.47 | 9.47 | 9.98 | 9.41 | 51.53M |
| January 07, 2026 | 8.83 | 9.7 | 9.7 | 9.7 | 8.78 | 51.87M |
| January 06, 2026 | 8.9 | 8.82 | 8.82 | 8.92 | 8.71 | 22.12M |
| January 05, 2026 | 9.33 | 8.87 | 8.87 | 9.35 | 8.83 | 40.72M |
| December 31, 2025 | 8.96 | 9.32 | 9.32 | 9.33 | 8.61 | 41.62M |
| December 30, 2025 | 8.6 | 8.9 | 8.9 | 9.08 | 8.56 | 40M |
| December 29, 2025 | 8.5 | 8.82 | 8.82 | 8.95 | 8.4 | 39.7M |
| December 26, 2025 | 9.4 | 8.51 | 8.51 | 9.4 | 8.46 | 47.34M |
| December 25, 2025 | 8 | 8.73 | 8.73 | 8.73 | 7.95 | 20.34M |
| December 24, 2025 | 7.86 | 7.94 | 7.94 | 8.04 | 7.79 | 11.81M |
| December 23, 2025 | 8.04 | 7.85 | 7.85 | 8.07 | 7.83 | 20.68M |
| December 22, 2025 | 7.62 | 7.96 | 7.96 | 8.33 | 7.55 | 50.17M |
| December 19, 2025 | 7.49 | 7.57 | 7.57 | 7.59 | 7.44 | 13.25M |
| December 18, 2025 | 7.29 | 7.42 | 7.42 | 7.56 | 7.22 | 16.15M |
| December 17, 2025 | 7.75 | 7.39 | 7.39 | 7.89 | 7.12 | 26.43M |
| December 16, 2025 | 7.56 | 7.44 | 7.44 | 7.63 | 7.36 | 6.96M |
| December 15, 2025 | 7.51 | 7.56 | 7.56 | 7.65 | 7.4 | 6.56M |
| December 12, 2025 | 7.67 | 7.55 | 7.55 | 7.81 | 7.54 | 8.49M |
| December 11, 2025 | 7.79 | 7.63 | 7.63 | 7.93 | 7.62 | 6.38M |
| December 10, 2025 | 7.97 | 7.81 | 7.81 | 8.04 | 7.79 | 6.67M |
| December 09, 2025 | 8.13 | 7.97 | 7.97 | 8.16 | 7.95 | 7.41M |
| December 08, 2025 | 8 | 8.11 | 8.11 | 8.25 | 7.97 | 14.33M |
| December 05, 2025 | 7.84 | 7.92 | 7.92 | 7.94 | 7.68 | 6.43M |
| December 04, 2025 | 7.86 | 7.82 | 7.82 | 7.98 | 7.7 | 7.4M |
| December 03, 2025 | 7.82 | 7.86 | 7.86 | 7.89 | 7.69 | 7.14M |
| December 02, 2025 | 7.82 | 7.78 | 7.78 | 7.85 | 7.66 | 4.77M |
| December 01, 2025 | 7.88 | 7.84 | 7.84 | 7.99 | 7.79 | 6.74M |
| November 28, 2025 | 7.73 | 7.85 | 7.85 | 7.85 | 7.63 | 6.09M |
| November 27, 2025 | 7.66 | 7.73 | 7.73 | 7.74 | 7.53 | 5.96M |
| November 26, 2025 | 7.75 | 7.61 | 7.61 | 7.81 | 7.58 | 7.73M |
| November 25, 2025 | 7.68 | 7.74 | 7.74 | 7.86 | 7.6 | 8.54M |
| November 24, 2025 | 7.44 | 7.62 | 7.62 | 7.67 | 7.38 | 12.61M |
| November 21, 2025 | 7.97 | 7.4 | 7.4 | 8.05 | 7.36 | 14.93M |
| November 20, 2025 | 8.11 | 8.01 | 8.01 | 8.26 | 7.95 | 9.71M |