9.87
+0.09(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.74 | 9.87 | 9.87 | 10.15 | 9.6 | 41.8M |
| February 12, 2026 | 8.38 | 9.78 | 9.78 | 9.98 | 8.38 | 65.63M |
| February 11, 2026 | 8.5 | 8.36 | 8.36 | 8.63 | 8.35 | 12.52M |
| February 10, 2026 | 8.5 | 8.5 | 8.5 | 8.8 | 8.37 | 17.93M |
| February 09, 2026 | 8.19 | 8.64 | 8.64 | 8.72 | 8.19 | 32.96M |
| February 06, 2026 | 7.91 | 8.08 | 8.08 | 8.17 | 7.88 | 11.34M |
| February 05, 2026 | 8.34 | 8.01 | 8.01 | 8.34 | 7.98 | 19.09M |
| February 04, 2026 | 8.18 | 8.35 | 8.35 | 8.42 | 8.15 | 17.97M |
| February 03, 2026 | 8 | 8.24 | 8.24 | 8.34 | 8 | 18.7M |
| February 02, 2026 | 7.99 | 7.99 | 7.99 | 8.16 | 7.93 | 14.41M |
| January 30, 2026 | 8 | 8.12 | 8.12 | 8.21 | 7.85 | 21.6M |
| January 29, 2026 | 8.21 | 8.11 | 8.11 | 8.3 | 8.07 | 19.08M |
| January 28, 2026 | 8.5 | 8.2 | 8.2 | 8.5 | 8.18 | 23.86M |
| January 27, 2026 | 8.5 | 8.57 | 8.57 | 8.65 | 8.05 | 32.54M |
| January 26, 2026 | 9 | 8.45 | 8.45 | 9.14 | 8.36 | 48.87M |
| January 23, 2026 | 8.68 | 9.15 | 9.15 | 9.34 | 8.68 | 52.39M |
| January 22, 2026 | 8 | 8.68 | 8.68 | 8.79 | 7.95 | 43.52M |
| January 21, 2026 | 7.89 | 7.97 | 7.97 | 8.04 | 7.88 | 12.43M |
| January 20, 2026 | 8.2 | 7.97 | 7.97 | 8.28 | 7.88 | 27.9M |
| January 19, 2026 | 8.15 | 8.24 | 8.24 | 8.44 | 8.12 | 19.63M |
| January 16, 2026 | 8.16 | 8.2 | 8.2 | 8.35 | 8.09 | 24.16M |
| January 15, 2026 | 8.12 | 8.14 | 8.14 | 8.31 | 8.08 | 24.83M |
| January 14, 2026 | 8.4 | 8.24 | 8.24 | 8.67 | 8.1 | 51.88M |
| January 13, 2026 | 9 | 8.47 | 8.47 | 9.05 | 8.21 | 58.09M |
| January 12, 2026 | 8 | 8.69 | 8.69 | 8.85 | 7.8 | 64.68M |
| January 09, 2026 | 8.59 | 8.39 | 8.39 | 8.74 | 8.31 | 46.18M |
| January 08, 2026 | 8.04 | 8.6 | 8.6 | 8.7 | 8.02 | 50.56M |
| January 07, 2026 | 7.86 | 8.11 | 8.11 | 8.19 | 7.81 | 35.6M |
| January 06, 2026 | 7.83 | 7.92 | 7.92 | 7.99 | 7.71 | 27.11M |
| January 05, 2026 | 7.85 | 7.9 | 7.9 | 8.08 | 7.66 | 34.54M |
| December 31, 2025 | 7.68 | 7.7 | 7.7 | 7.85 | 7.5 | 28.31M |
| December 30, 2025 | 7.9 | 7.66 | 7.66 | 7.98 | 7.63 | 35.19M |
| December 29, 2025 | 8.12 | 8 | 8 | 8.27 | 7.95 | 38.5M |
| December 26, 2025 | 7.89 | 8.24 | 8.24 | 8.5 | 7.81 | 74.33M |
| December 25, 2025 | 7.02 | 7.89 | 7.89 | 8.19 | 6.99 | 69.81M |
| December 24, 2025 | 6.7 | 7.05 | 7.05 | 7.13 | 6.68 | 31.99M |
| December 23, 2025 | 7.06 | 6.73 | 6.73 | 7.17 | 6.73 | 28.7M |
| December 22, 2025 | 6.92 | 6.87 | 6.87 | 7.01 | 6.82 | 20.95M |
| December 19, 2025 | 7.06 | 6.93 | 6.93 | 7.18 | 6.92 | 27.66M |
| December 18, 2025 | 7.04 | 7.06 | 7.06 | 7.27 | 6.97 | 31.86M |
| December 17, 2025 | 7.08 | 7.06 | 7.06 | 7.46 | 6.87 | 44M |
| December 16, 2025 | 7.33 | 6.95 | 6.95 | 7.37 | 6.92 | 35.12M |
| December 15, 2025 | 7.29 | 7.39 | 7.39 | 7.48 | 7.22 | 40.2M |
| December 12, 2025 | 6.69 | 7.29 | 7.29 | 7.65 | 6.67 | 62.89M |
| December 11, 2025 | 6.81 | 6.68 | 6.68 | 6.85 | 6.68 | 16.2M |
| December 10, 2025 | 6.93 | 6.85 | 6.85 | 6.98 | 6.73 | 23.76M |
| December 09, 2025 | 6.86 | 7.02 | 7.02 | 7.08 | 6.75 | 31.98M |
| December 08, 2025 | 6.95 | 6.99 | 7 | 7.18 | 6.88 | 38.77M |
| December 05, 2025 | 6.6 | 6.81 | 6.81 | 6.87 | 6.39 | 46.52M |
| December 04, 2025 | 6.61 | 6.43 | 6.43 | 6.63 | 6.42 | 23.03M |
| December 03, 2025 | 6.8 | 6.62 | 6.62 | 6.93 | 6.6 | 34.14M |
| December 02, 2025 | 6.85 | 6.85 | 6.85 | 7.05 | 6.79 | 44.29M |
| December 01, 2025 | 7 | 7.03 | 7.03 | 7.41 | 6.91 | 85.37M |
| November 28, 2025 | 7.05 | 6.83 | 6.83 | 7.4 | 6.58 | 98.32M |
| November 27, 2025 | 5.61 | 6.77 | 6.77 | 6.77 | 5.61 | 69.46M |
| November 26, 2025 | 5.74 | 5.64 | 5.64 | 5.77 | 5.6 | 13.14M |
| November 25, 2025 | 5.57 | 5.77 | 5.77 | 5.87 | 5.53 | 21.05M |
| November 24, 2025 | 5.58 | 5.55 | 5.55 | 5.58 | 5.46 | 12.18M |
| November 21, 2025 | 5.72 | 5.47 | 5.47 | 5.76 | 5.47 | 18.35M |
| November 20, 2025 | 5.96 | 5.78 | 5.78 | 6 | 5.75 | 17.1M |