10.76
-0.46(-4.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.11 | 10.76 | 10.76 | 11.31 | 10.73 | 109.84M |
| February 12, 2026 | 11.72 | 11.22 | 11.22 | 11.74 | 11.14 | 185.2M |
| February 11, 2026 | 11 | 12.1 | 12.1 | 12.1 | 11 | 172.8M |
| February 10, 2026 | 11.68 | 11 | 11 | 11.72 | 10.88 | 142.38M |
| February 09, 2026 | 12.25 | 11.77 | 11.77 | 12.29 | 11.6 | 141.95M |
| February 06, 2026 | 11.6 | 11.84 | 11.84 | 12.26 | 11.6 | 135.62M |
| February 05, 2026 | 11.96 | 11.8 | 11.8 | 12.43 | 11.25 | 161.23M |
| February 04, 2026 | 12.7 | 12.4 | 12.4 | 13.12 | 12.2 | 214.24M |
| February 03, 2026 | 12.26 | 12.82 | 12.82 | 12.99 | 11.91 | 253.82M |
| February 02, 2026 | 11.68 | 11.81 | 11.81 | 12.3 | 11.56 | 195.69M |
| January 30, 2026 | 11.5 | 11.32 | 11.32 | 11.96 | 11.3 | 158.22M |
| January 29, 2026 | 11.77 | 11.9 | 11.9 | 12.35 | 11.01 | 257.68M |
| January 28, 2026 | 10.49 | 11.77 | 11.77 | 11.77 | 10.49 | 225.04M |
| January 27, 2026 | 10.08 | 10.7 | 10.7 | 11.07 | 10.08 | 209.11M |
| January 26, 2026 | 10.7 | 10.06 | 10.06 | 10.71 | 9.72 | 135.96M |
| January 23, 2026 | 10.3 | 10.7 | 10.7 | 11 | 10.29 | 218.27M |
| January 22, 2026 | 9.44 | 10.15 | 10.15 | 10.15 | 9.36 | 156.28M |
| January 21, 2026 | 9.26 | 9.23 | 9.23 | 9.39 | 9.15 | 80.64M |
| January 20, 2026 | 9.95 | 9.27 | 9.27 | 10.1 | 9.01 | 149.93M |
| January 19, 2026 | 9.78 | 9.93 | 9.93 | 10.19 | 9.77 | 110.92M |
| January 16, 2026 | 10.05 | 9.91 | 9.91 | 10.58 | 9.61 | 209.78M |
| January 15, 2026 | 11.2 | 10.67 | 10.67 | 11.36 | 10.67 | 75.04M |
| January 14, 2026 | 11.86 | 11.86 | 11.86 | 12.49 | 11.86 | 214.81M |
| January 13, 2026 | 13.83 | 13.18 | 13.18 | 13.9 | 13.18 | 94.04M |
| January 12, 2026 | 13.42 | 14.64 | 14.64 | 14.64 | 13.42 | 273.55M |
| January 09, 2026 | 13.53 | 13.51 | 13.51 | 13.93 | 13.1 | 220.94M |
| January 08, 2026 | 13.1 | 13.79 | 13.79 | 13.89 | 13.01 | 227.35M |
| January 07, 2026 | 12.83 | 13.11 | 13.11 | 13.3 | 12.77 | 205.45M |
| January 06, 2026 | 12.58 | 13.53 | 13.53 | 13.53 | 12.46 | 262.79M |
| January 05, 2026 | 12.25 | 12.99 | 12.99 | 12.99 | 11.76 | 239.18M |
| December 31, 2025 | 11.89 | 12.47 | 12.47 | 12.66 | 11.89 | 241.63M |
| December 30, 2025 | 12.27 | 11.94 | 11.94 | 13.1 | 11.71 | 266.53M |
| December 29, 2025 | 12.05 | 12.66 | 12.66 | 12.88 | 12.05 | 330.77M |
| December 26, 2025 | 13 | 13.34 | 13.34 | 13.34 | 12.52 | 443.06M |
| December 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 11.98 | 84.26M |
| December 24, 2025 | 9.6 | 11.03 | 11.03 | 11.03 | 9.6 | 217.61M |
| December 23, 2025 | 10.7 | 10.03 | 10.03 | 11.89 | 9.86 | 375.34M |
| December 22, 2025 | 10.16 | 10.9 | 10.9 | 10.99 | 9.88 | 314.89M |
| December 19, 2025 | 9.37 | 10.39 | 10.39 | 10.39 | 9.36 | 326.15M |
| December 18, 2025 | 9.15 | 9.6 | 9.6 | 9.6 | 8.81 | 322.56M |
| December 17, 2025 | 9.06 | 9.05 | 9.05 | 9.23 | 8.4 | 276.84M |
| December 16, 2025 | 9 | 9.33 | 9.33 | 9.75 | 8.7 | 341.13M |
| December 15, 2025 | 8.84 | 9.27 | 9.27 | 9.27 | 8.5 | 363.58M |
| December 12, 2025 | 8 | 8.43 | 8.43 | 8.43 | 7.85 | 204.04M |
| December 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | 88.46M |
| December 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 30.54M |
| December 09, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.11 | 111.86M |
| December 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 30.2M |
| December 05, 2025 | 5.1 | 5.23 | 5.23 | 5.33 | 5.02 | 38.64M |
| December 04, 2025 | 5.14 | 5.08 | 5.08 | 5.23 | 5.02 | 25.76M |
| December 03, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.08 | 32.8M |
| December 02, 2025 | 5.22 | 5.25 | 5.25 | 5.34 | 5.1 | 51.2M |
| December 01, 2025 | 5.1 | 5.23 | 5.23 | 5.38 | 5.07 | 64.6M |
| November 28, 2025 | 4.77 | 5.06 | 5.06 | 5.12 | 4.74 | 73.6M |
| November 27, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.73 | 24.07M |
| November 26, 2025 | 4.7 | 4.82 | 4.82 | 4.95 | 4.62 | 55.74M |
| November 25, 2025 | 4.49 | 4.69 | 4.69 | 4.71 | 4.47 | 32.8M |
| November 24, 2025 | 4.45 | 4.48 | 4.48 | 4.52 | 4.42 | 16.73M |
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.67 | 4.43 | 26.86M |
| November 20, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.65 | 17.09M |