9.26
+0.09(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.22 | 9.26 | 9.26 | 9.4 | 9.14 | 9.31M |
| February 12, 2026 | 9.17 | 9.17 | 9.17 | 9.27 | 9.06 | 6.96M |
| February 11, 2026 | 9.37 | 9.17 | 9.17 | 9.37 | 9.12 | 9.82M |
| February 10, 2026 | 9.28 | 9.36 | 9.36 | 9.57 | 9.26 | 10.94M |
| February 09, 2026 | 9.34 | 9.28 | 9.28 | 9.38 | 9.23 | 6.95M |
| February 06, 2026 | 9.15 | 9.26 | 9.26 | 9.31 | 9.12 | 4.93M |
| February 05, 2026 | 9.15 | 9.21 | 9.21 | 9.47 | 9.09 | 8.07M |
| February 04, 2026 | 9.1 | 9.21 | 9.21 | 9.32 | 9.1 | 5.82M |
| February 03, 2026 | 9.06 | 9.14 | 9.14 | 9.16 | 8.99 | 5.59M |
| February 02, 2026 | 9.03 | 8.99 | 8.99 | 9.18 | 8.97 | 6.61M |
| January 30, 2026 | 9.08 | 9.08 | 9.08 | 9.2 | 8.94 | 8.41M |
| January 29, 2026 | 9.26 | 9.14 | 9.14 | 9.33 | 9.1 | 8.39M |
| January 28, 2026 | 9.57 | 9.26 | 9.26 | 9.57 | 9.23 | 10.14M |
| January 27, 2026 | 9.49 | 9.57 | 9.57 | 9.59 | 9.16 | 9.39M |
| January 26, 2026 | 9.75 | 9.51 | 9.51 | 9.8 | 9.35 | 12.55M |
| January 23, 2026 | 9.86 | 9.8 | 9.8 | 9.86 | 9.56 | 11.81M |
| January 22, 2026 | 9.45 | 9.85 | 9.85 | 9.86 | 9.29 | 19.98M |
| January 21, 2026 | 9.18 | 9.43 | 9.43 | 9.5 | 9.13 | 12.43M |
| January 20, 2026 | 9.53 | 9.21 | 9.21 | 9.64 | 9.17 | 22.2M |
| January 19, 2026 | 9.93 | 9.81 | 9.81 | 9.96 | 9.64 | 12.25M |
| January 16, 2026 | 9.88 | 9.98 | 9.98 | 10.03 | 9.83 | 10.32M |
| January 15, 2026 | 9.9 | 9.89 | 9.89 | 10.09 | 9.82 | 10.91M |
| January 14, 2026 | 9.93 | 9.79 | 9.79 | 10.03 | 9.69 | 14.28M |
| January 13, 2026 | 10.2 | 9.93 | 9.93 | 10.21 | 9.89 | 15.69M |
| January 12, 2026 | 10.35 | 10.21 | 10.21 | 10.43 | 10.15 | 15.96M |
| January 09, 2026 | 10.28 | 10.32 | 10.32 | 10.47 | 10.18 | 10.6M |
| January 08, 2026 | 10.29 | 10.28 | 10.28 | 10.4 | 10.16 | 9.56M |
| January 07, 2026 | 10.5 | 10.28 | 10.28 | 10.5 | 10.26 | 8.14M |
| January 06, 2026 | 10.5 | 10.47 | 10.47 | 10.65 | 10.32 | 10.28M |
| January 05, 2026 | 10.23 | 10.46 | 10.46 | 10.7 | 10.23 | 18.9M |
| December 31, 2025 | 10.39 | 10.13 | 10.13 | 10.6 | 10.1 | 11.01M |
| December 30, 2025 | 10.09 | 10.11 | 10.11 | 10.23 | 9.98 | 8.52M |
| December 29, 2025 | 10.05 | 10.09 | 10.09 | 10.3 | 9.96 | 11.39M |
| December 26, 2025 | 10.12 | 10.09 | 10.09 | 10.17 | 9.94 | 7.41M |
| December 25, 2025 | 10.16 | 10.12 | 10.12 | 10.19 | 9.95 | 7.17M |
| December 24, 2025 | 9.86 | 10.16 | 10.16 | 10.26 | 9.81 | 8.88M |
| December 23, 2025 | 9.97 | 9.81 | 9.81 | 10 | 9.76 | 7.52M |
| December 22, 2025 | 10.08 | 9.97 | 9.97 | 10.13 | 9.94 | 6.38M |
| December 19, 2025 | 10.18 | 10.07 | 10.07 | 10.31 | 10.04 | 8.58M |
| December 18, 2025 | 9.95 | 10.19 | 10.19 | 10.47 | 9.83 | 13.86M |
| December 17, 2025 | 9.88 | 9.9 | 9.9 | 9.99 | 9.72 | 8.52M |
| December 16, 2025 | 10.05 | 9.88 | 9.88 | 10.11 | 9.66 | 10.74M |
| December 15, 2025 | 10.3 | 10.1 | 10.1 | 10.33 | 10.08 | 6.15M |
| December 12, 2025 | 10.22 | 10.37 | 10.37 | 10.57 | 10.07 | 8.47M |
| December 11, 2025 | 10.51 | 10.22 | 10.22 | 10.54 | 10.16 | 9.77M |
| December 10, 2025 | 10.9 | 10.51 | 10.51 | 11 | 10.48 | 13.79M |
| December 09, 2025 | 11.19 | 11 | 11 | 11.23 | 10.95 | 7.5M |
| December 08, 2025 | 11.55 | 11.15 | 11.15 | 11.75 | 11.1 | 16.82M |
| December 05, 2025 | 11 | 11.54 | 11.54 | 11.56 | 10.99 | 15.42M |
| December 04, 2025 | 11 | 11.08 | 11.08 | 11.16 | 10.82 | 7.5M |
| December 03, 2025 | 11.23 | 10.97 | 10.97 | 11.36 | 10.81 | 11.43M |
| December 02, 2025 | 11.38 | 11.23 | 11.23 | 11.38 | 11.11 | 9.45M |
| December 01, 2025 | 11.3 | 11.38 | 11.38 | 11.75 | 11.23 | 12.54M |
| November 28, 2025 | 10.93 | 11.35 | 11.35 | 11.39 | 10.84 | 13.08M |
| November 27, 2025 | 10.79 | 10.91 | 10.91 | 11.2 | 10.71 | 14.01M |
| November 26, 2025 | 10.91 | 10.81 | 10.81 | 11.15 | 10.78 | 23.44M |
| November 25, 2025 | 10.01 | 10.87 | 10.87 | 11 | 10.01 | 29.96M |
| November 24, 2025 | 9.94 | 9.99 | 9.99 | 10.12 | 9.79 | 7.83M |
| November 21, 2025 | 10.36 | 9.84 | 9.84 | 10.52 | 9.7 | 17.84M |
| November 20, 2025 | 10.62 | 10.51 | 10.51 | 10.77 | 10.44 | 7.28M |