8.19
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 8.19 | 8.19 | 8.19 | 8.27 | 8.16 | 2.99M |
| February 12, 2026 | 8.23 | 8.19 | 8.19 | 8.25 | 8.18 | 2.53M |
| February 11, 2026 | 8.24 | 8.23 | 8.23 | 8.27 | 8.2 | 3.52M |
| February 10, 2026 | 8.28 | 8.23 | 8.23 | 8.28 | 8.21 | 3.17M |
| February 09, 2026 | 8.3 | 8.28 | 8.28 | 8.33 | 8.25 | 4.03M |
| February 06, 2026 | 8.24 | 8.27 | 8.27 | 8.32 | 8.21 | 4.37M |
| February 05, 2026 | 8.34 | 8.27 | 8.27 | 8.35 | 8.22 | 4.3M |
| February 04, 2026 | 8.18 | 8.29 | 8.29 | 8.29 | 8.15 | 4.53M |
| February 03, 2026 | 8.2 | 8.2 | 8.2 | 8.27 | 8.11 | 5.55M |
| February 02, 2026 | 8.32 | 8.2 | 8.2 | 8.38 | 8.18 | 5.45M |
| January 30, 2026 | 8.52 | 8.33 | 8.33 | 8.55 | 8.32 | 7.45M |
| January 29, 2026 | 8.55 | 8.54 | 8.54 | 8.6 | 8.43 | 9.29M |
| January 28, 2026 | 8.42 | 8.64 | 8.64 | 8.68 | 8.33 | 13.99M |
| January 27, 2026 | 8.54 | 8.38 | 8.38 | 8.59 | 8.29 | 10.19M |
| January 26, 2026 | 8.71 | 8.54 | 8.54 | 8.74 | 8.51 | 10.6M |
| January 23, 2026 | 8.67 | 8.74 | 8.74 | 8.74 | 8.51 | 14.73M |
| January 22, 2026 | 8.33 | 8.76 | 8.76 | 8.85 | 8.26 | 22.99M |
| January 21, 2026 | 8.44 | 8.33 | 8.33 | 8.49 | 8.26 | 13.67M |
| January 20, 2026 | 8.13 | 8.42 | 8.42 | 8.45 | 8.12 | 21.51M |
| January 19, 2026 | 7.91 | 8.08 | 8.08 | 8.08 | 7.91 | 10.55M |
| January 16, 2026 | 7.89 | 7.9 | 7.9 | 7.93 | 7.87 | 4.8M |
| January 15, 2026 | 7.93 | 7.9 | 7.9 | 7.96 | 7.85 | 5.52M |
| January 14, 2026 | 7.92 | 7.93 | 7.93 | 8.01 | 7.88 | 8.39M |
| January 13, 2026 | 8.02 | 7.92 | 7.92 | 8.04 | 7.9 | 8.82M |
| January 12, 2026 | 7.85 | 8.02 | 8.02 | 8.06 | 7.8 | 13.17M |
| January 09, 2026 | 7.79 | 7.85 | 7.85 | 7.89 | 7.78 | 7.63M |
| January 08, 2026 | 7.76 | 7.79 | 7.79 | 7.8 | 7.74 | 6.27M |
| January 07, 2026 | 7.8 | 7.78 | 7.78 | 7.84 | 7.75 | 6.45M |
| January 06, 2026 | 7.82 | 7.83 | 7.83 | 7.84 | 7.77 | 6.41M |
| January 05, 2026 | 7.72 | 7.83 | 7.83 | 7.84 | 7.72 | 8.39M |
| December 31, 2025 | 7.71 | 7.72 | 7.72 | 7.76 | 7.69 | 4.03M |
| December 30, 2025 | 7.77 | 7.71 | 7.71 | 7.79 | 7.7 | 4.63M |
| December 29, 2025 | 7.76 | 7.78 | 7.78 | 7.81 | 7.73 | 4.94M |
| December 26, 2025 | 7.8 | 7.78 | 7.78 | 7.85 | 7.73 | 7.53M |
| December 25, 2025 | 7.68 | 7.78 | 7.78 | 7.78 | 7.66 | 7.39M |
| December 24, 2025 | 7.6 | 7.68 | 7.68 | 7.68 | 7.58 | 5.94M |
| December 23, 2025 | 7.71 | 7.63 | 7.63 | 7.71 | 7.61 | 7.2M |
| December 22, 2025 | 7.73 | 7.72 | 7.72 | 7.78 | 7.69 | 10.31M |
| December 19, 2025 | 7.66 | 7.72 | 7.72 | 7.75 | 7.63 | 9.92M |
| December 18, 2025 | 7.65 | 7.66 | 7.66 | 7.69 | 7.58 | 10.46M |
| December 17, 2025 | 7.79 | 7.72 | 7.72 | 7.8 | 7.59 | 14.99M |
| December 16, 2025 | 7.77 | 7.83 | 7.83 | 7.88 | 7.74 | 10.32M |
| December 15, 2025 | 7.87 | 7.8 | 7.8 | 7.93 | 7.7 | 17.59M |
| December 12, 2025 | 8.11 | 7.97 | 7.97 | 8.26 | 7.88 | 25.15M |
| December 11, 2025 | 8.87 | 8.2 | 8.2 | 8.87 | 8.07 | 35.17M |
| December 10, 2025 | 9.25 | 8.95 | 8.95 | 9.28 | 8.93 | 13.67M |
| December 09, 2025 | 9.37 | 9.27 | 9.27 | 9.37 | 9.26 | 4.07M |
| December 08, 2025 | 9.4 | 9.38 | 9.38 | 9.42 | 9.36 | 3.12M |
| December 05, 2025 | 9.35 | 9.4 | 9.4 | 9.4 | 9.31 | 2.71M |
| December 04, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.35 | 5.56M |
| December 03, 2025 | 9.5 | 9.47 | 9.47 | 9.52 | 9.46 | 3.76M |
| December 02, 2025 | 9.54 | 9.51 | 9.51 | 9.55 | 9.48 | 2.75M |
| December 01, 2025 | 9.58 | 9.55 | 9.55 | 9.59 | 9.53 | 4.1M |
| November 28, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.5 | 3.05M |
| November 27, 2025 | 9.5 | 9.51 | 9.51 | 9.53 | 9.5 | 2.23M |
| November 26, 2025 | 9.51 | 9.5 | 9.5 | 9.55 | 9.49 | 2.65M |
| November 25, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.45 | 3.46M |
| November 24, 2025 | 9.51 | 9.47 | 9.47 | 9.56 | 9.44 | 4.41M |
| November 21, 2025 | 9.58 | 9.5 | 9.5 | 9.64 | 9.48 | 6.38M |
| November 20, 2025 | 9.62 | 9.62 | 9.62 | 9.69 | 9.58 | 3.62M |