14.51
-1.61(-9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 16.6 | 14.51 | 14.51 | 16.76 | 14.51 | 118.26M |
| February 12, 2026 | 15.01 | 16.12 | 16.12 | 16.13 | 14.15 | 155.54M |
| February 11, 2026 | 14.28 | 15.72 | 15.72 | 15.74 | 14 | 168.92M |
| February 10, 2026 | 13.57 | 14.64 | 14.64 | 15.3 | 13.57 | 189.47M |
| February 09, 2026 | 14.67 | 15.08 | 15.08 | 15.08 | 14.19 | 217.34M |
| February 06, 2026 | 12.46 | 13.71 | 13.71 | 13.71 | 12.12 | 124.58M |
| February 05, 2026 | 11.78 | 12.46 | 12.46 | 13.22 | 11.41 | 203.48M |
| February 04, 2026 | 12.01 | 12.02 | 12.02 | 12.02 | 11.71 | 82.93M |
| February 03, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.83 | 44.78M |
| February 02, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 11.96M |
| January 30, 2026 | 8.19 | 9.04 | 9.04 | 9.04 | 7.91 | 49.98M |
| January 29, 2026 | 8.48 | 8.22 | 8.22 | 8.56 | 8.2 | 35.16M |
| January 28, 2026 | 8.55 | 8.72 | 8.72 | 9.3 | 8.48 | 39.35M |
| January 27, 2026 | 8.78 | 8.51 | 8.51 | 8.78 | 8.15 | 32.92M |
| January 26, 2026 | 9 | 8.78 | 8.78 | 9.18 | 8.68 | 35.15M |
| January 23, 2026 | 8.93 | 8.98 | 8.98 | 9.12 | 8.93 | 34.84M |
| January 22, 2026 | 8.74 | 8.9 | 8.9 | 9.03 | 8.74 | 30.49M |
| January 21, 2026 | 8.73 | 8.82 | 8.82 | 9 | 8.55 | 41.64M |
| January 20, 2026 | 8.7 | 8.87 | 8.87 | 9 | 8.57 | 57.38M |
| January 19, 2026 | 8.44 | 9.1 | 9.1 | 9.12 | 8.44 | 69.71M |
| January 16, 2026 | 8.7 | 8.51 | 8.51 | 8.88 | 8.47 | 54.61M |
| January 15, 2026 | 8.34 | 8.29 | 8.29 | 8.42 | 8.19 | 19.3M |
| January 14, 2026 | 8.38 | 8.37 | 8.37 | 8.53 | 8.25 | 30.11M |
| January 13, 2026 | 8.51 | 8.37 | 8.37 | 8.6 | 8.25 | 39.67M |
| January 12, 2026 | 8.43 | 8.52 | 8.52 | 8.54 | 8.35 | 29.6M |
| January 09, 2026 | 8.44 | 8.41 | 8.41 | 8.45 | 8.29 | 24.67M |
| January 08, 2026 | 8.41 | 8.43 | 8.43 | 8.53 | 8.36 | 23.41M |
| January 07, 2026 | 8.38 | 8.41 | 8.41 | 8.56 | 8.3 | 32.21M |
| January 06, 2026 | 8.3 | 8.37 | 8.37 | 8.42 | 8.24 | 21.45M |
| January 05, 2026 | 8.07 | 8.34 | 8.34 | 8.39 | 8.06 | 25.87M |
| December 31, 2025 | 8.21 | 8.06 | 8.06 | 8.24 | 7.92 | 21.28M |
| December 30, 2025 | 8.24 | 8.2 | 8.2 | 8.33 | 8.14 | 20.81M |
| December 29, 2025 | 8.38 | 8.32 | 8.32 | 8.44 | 8.28 | 23.74M |
| December 26, 2025 | 8.57 | 8.4 | 8.4 | 8.8 | 8.39 | 37.44M |
| December 25, 2025 | 8.57 | 8.6 | 8.6 | 8.7 | 8.47 | 41.02M |
| December 24, 2025 | 8.78 | 8.58 | 8.58 | 8.78 | 8.45 | 57.77M |
| December 23, 2025 | 8.56 | 8.82 | 8.82 | 9.3 | 8.48 | 107.38M |
| December 22, 2025 | 7.77 | 8.61 | 8.61 | 8.61 | 7.77 | 48.74M |
| December 19, 2025 | 7.68 | 7.83 | 7.83 | 7.9 | 7.68 | 15.16M |
| December 18, 2025 | 7.71 | 7.67 | 7.67 | 7.81 | 7.65 | 9.88M |
| December 17, 2025 | 7.88 | 7.79 | 7.79 | 7.89 | 7.58 | 19.03M |
| December 16, 2025 | 8.01 | 7.86 | 7.86 | 8.03 | 7.8 | 18.32M |
| December 15, 2025 | 7.96 | 8.08 | 8.08 | 8.24 | 7.95 | 21.27M |
| December 12, 2025 | 7.84 | 8.02 | 8.02 | 8.12 | 7.84 | 22.61M |
| December 11, 2025 | 7.96 | 7.83 | 7.83 | 8.11 | 7.83 | 14.13M |
| December 10, 2025 | 8.03 | 7.96 | 7.96 | 8.03 | 7.85 | 13.66M |
| December 09, 2025 | 7.98 | 8.03 | 8.03 | 8.15 | 7.96 | 14.2M |
| December 08, 2025 | 8 | 8.01 | 8.01 | 8.06 | 7.97 | 14.38M |
| December 05, 2025 | 7.77 | 8.02 | 8.02 | 8.05 | 7.72 | 18.23M |
| December 04, 2025 | 7.81 | 7.77 | 7.77 | 7.85 | 7.67 | 11.27M |
| December 03, 2025 | 8.01 | 7.83 | 7.83 | 8.02 | 7.8 | 11.45M |
| December 02, 2025 | 8.02 | 7.99 | 7.99 | 8.02 | 7.87 | 9.68M |
| December 01, 2025 | 7.92 | 8.04 | 8.04 | 8.07 | 7.9 | 13.08M |
| November 28, 2025 | 7.86 | 7.92 | 7.92 | 7.93 | 7.8 | 10.79M |
| November 27, 2025 | 7.93 | 7.85 | 7.85 | 8.04 | 7.84 | 14.33M |
| November 26, 2025 | 8.15 | 7.92 | 7.92 | 8.16 | 7.9 | 17.11M |
| November 25, 2025 | 7.9 | 8.12 | 8.12 | 8.18 | 7.9 | 19.07M |
| November 24, 2025 | 7.85 | 7.86 | 7.86 | 7.95 | 7.76 | 14.97M |
| November 21, 2025 | 8.12 | 7.83 | 7.83 | 8.2 | 7.73 | 25.98M |
| November 20, 2025 | 8.54 | 8.23 | 8.23 | 8.58 | 8.2 | 20.73M |