9.27
+0.25(+2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.02 | 9.27 | 9.27 | 9.35 | 9.02 | 8.61M |
| February 12, 2026 | 9.12 | 9.02 | 9.02 | 9.22 | 8.99 | 8.61M |
| February 11, 2026 | 9.15 | 9.04 | 9.04 | 9.3 | 8.89 | 8.78M |
| February 10, 2026 | 9.62 | 9.22 | 9.22 | 9.72 | 9.22 | 14.89M |
| February 09, 2026 | 9.87 | 9.71 | 9.71 | 9.91 | 9.66 | 7.16M |
| February 06, 2026 | 9.65 | 9.75 | 9.75 | 9.82 | 9.52 | 7.54M |
| February 05, 2026 | 9.3 | 9.69 | 9.69 | 9.89 | 9.3 | 11.12M |
| February 04, 2026 | 9.4 | 9.48 | 9.48 | 9.6 | 9.2 | 7.42M |
| February 03, 2026 | 9.76 | 9.46 | 9.46 | 9.86 | 9.36 | 12.8M |
| February 02, 2026 | 9.76 | 9.7 | 9.7 | 10.2 | 9.68 | 11.13M |
| January 30, 2026 | 9.89 | 10.09 | 10.09 | 10.22 | 9.66 | 13.59M |
| January 29, 2026 | 9.67 | 9.87 | 9.87 | 10.03 | 9.66 | 12.61M |
| January 28, 2026 | 9.84 | 9.55 | 9.55 | 9.95 | 9.49 | 14.67M |
| January 27, 2026 | 9.65 | 9.99 | 9.99 | 10.22 | 9.45 | 22.7M |
| January 26, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.61 | 18.05M |
| January 23, 2026 | 9.6 | 9.38 | 9.38 | 9.7 | 9.09 | 14.64M |
| January 22, 2026 | 9.38 | 9.56 | 9.56 | 9.88 | 9.38 | 12.33M |
| January 21, 2026 | 9.16 | 9.57 | 9.57 | 9.58 | 9.12 | 12.25M |
| January 20, 2026 | 9.35 | 9.15 | 9.15 | 9.4 | 9 | 9.55M |
| January 19, 2026 | 8.97 | 9.21 | 9.21 | 9.32 | 8.96 | 10.01M |
| January 16, 2026 | 9.1 | 9.09 | 9.09 | 9.36 | 9.06 | 14.45M |
| January 15, 2026 | 8.8 | 8.95 | 8.95 | 8.95 | 8.58 | 14.83M |
| January 14, 2026 | 8.18 | 8.52 | 8.52 | 8.7 | 8.18 | 14.15M |
| January 13, 2026 | 8.6 | 8.44 | 8.44 | 8.79 | 8.44 | 16.49M |
| January 12, 2026 | 8.94 | 8.88 | 8.88 | 9.18 | 8.86 | 16.55M |
| January 09, 2026 | 9.55 | 9.32 | 9.32 | 9.7 | 9.19 | 17.5M |
| January 08, 2026 | 9.01 | 9.44 | 9.44 | 9.45 | 8.96 | 17.01M |
| January 07, 2026 | 9.09 | 9.02 | 9.02 | 9.45 | 8.8 | 21.66M |
| January 06, 2026 | 8.76 | 9.06 | 9.06 | 9.09 | 8.69 | 15.68M |
| January 05, 2026 | 8.27 | 8.68 | 8.68 | 8.68 | 8.03 | 14.38M |
| December 31, 2025 | 8.38 | 8.27 | 8.27 | 8.45 | 8.11 | 13.95M |
| December 30, 2025 | 8.42 | 8.47 | 8.47 | 8.65 | 8.3 | 12.75M |
| December 29, 2025 | 8.4 | 8.33 | 8.33 | 8.65 | 8.18 | 15.94M |
| December 26, 2025 | 8.3 | 8.43 | 8.43 | 8.48 | 8.03 | 18.72M |
| December 25, 2025 | 7.99 | 8.1 | 8.1 | 8.1 | 7.85 | 12.98M |
| December 24, 2025 | 7.68 | 7.71 | 7.71 | 7.84 | 7.51 | 14.14M |
| December 23, 2025 | 7.74 | 7.76 | 7.76 | 8.19 | 7.63 | 19.64M |
| December 22, 2025 | 7.4 | 7.82 | 7.82 | 7.99 | 7.4 | 21.07M |
| December 19, 2025 | 7.41 | 7.79 | 7.79 | 7.79 | 7.41 | 12.3M |
| December 18, 2025 | 7.17 | 7.42 | 7.42 | 7.65 | 7.17 | 16.38M |
| December 17, 2025 | 7.2 | 7.35 | 7.35 | 7.58 | 7.01 | 22.54M |
| December 16, 2025 | 7.67 | 7.38 | 7.38 | 7.77 | 7.38 | 17.42M |
| December 15, 2025 | 7.77 | 7.77 | 7.77 | 8.08 | 7.77 | 17.57M |
| December 12, 2025 | 8.5 | 8.18 | 8.18 | 8.61 | 8.18 | 18.15M |
| December 11, 2025 | 8.55 | 8.61 | 8.61 | 8.79 | 8.44 | 12.19M |
| December 10, 2025 | 9.07 | 8.73 | 8.73 | 9.19 | 8.72 | 16.94M |
| December 09, 2025 | 8.83 | 9.15 | 9.15 | 9.27 | 8.77 | 17.4M |
| December 08, 2025 | 8.76 | 8.86 | 8.86 | 9.13 | 8.75 | 18.83M |
| December 05, 2025 | 8.5 | 8.9 | 8.9 | 8.9 | 8.18 | 26.53M |
| December 04, 2025 | 8.46 | 8.48 | 8.48 | 8.69 | 8.4 | 22.26M |
| December 03, 2025 | 8.55 | 8.36 | 8.36 | 8.78 | 8.25 | 30.69M |
| December 02, 2025 | 9.05 | 8.68 | 8.68 | 9.27 | 8.65 | 26.28M |
| December 01, 2025 | 9.4 | 9.04 | 9.04 | 9.47 | 9.04 | 22.92M |
| November 28, 2025 | 9.36 | 9.5 | 9.5 | 9.9 | 9.17 | 28.3M |
| November 27, 2025 | 9.65 | 9.65 | 9.65 | 9.96 | 9.65 | 36.54M |
| November 26, 2025 | 10.19 | 10.16 | 10.16 | 10.73 | 10.08 | 38.28M |
| November 25, 2025 | 9.44 | 10.22 | 10.22 | 10.44 | 9.44 | 35.62M |
| November 24, 2025 | 10.78 | 9.94 | 9.94 | 10.78 | 9.94 | 12.36M |
| November 21, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.26 | 14.77M |
| November 20, 2025 | 9.75 | 9.96 | 9.96 | 9.96 | 9.1 | 42.64M |