9.87
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.64 | 9.87 | 9.87 | 10.64 | 9.58 | 32.53M |
| December 03, 2025 | 10.25 | 9.88 | 9.88 | 10.25 | 9.86 | 32.28M |
| December 02, 2025 | 10.46 | 10.14 | 10.14 | 10.5 | 10.1 | 33.45M |
| December 01, 2025 | 10.88 | 10.43 | 10.43 | 10.91 | 10.35 | 42.2M |
| November 28, 2025 | 10.64 | 11.01 | 11.01 | 11.09 | 10.61 | 31.26M |
| November 27, 2025 | 11 | 10.71 | 10.71 | 11.08 | 10.69 | 29.31M |
| November 26, 2025 | 10.6 | 10.86 | 10.86 | 11.05 | 10.55 | 39.91M |
| November 25, 2025 | 10.57 | 10.65 | 10.65 | 10.79 | 10.47 | 29.76M |
| November 24, 2025 | 10.51 | 10.42 | 10.42 | 10.61 | 10.3 | 35.11M |
| November 21, 2025 | 10.78 | 10.5 | 10.5 | 11.1 | 10.46 | 37.89M |
| November 20, 2025 | 10.91 | 10.97 | 10.97 | 11.05 | 10.83 | 27.97M |
| November 19, 2025 | 11.41 | 10.95 | 10.95 | 11.45 | 10.73 | 53.42M |
| November 18, 2025 | 11.64 | 11.47 | 11.47 | 11.86 | 11.33 | 42.67M |
| November 17, 2025 | 11.46 | 11.58 | 11.58 | 11.66 | 11.26 | 28.26M |
| November 14, 2025 | 11.4 | 11.58 | 11.58 | 11.81 | 11.4 | 30M |
| November 13, 2025 | 12.03 | 11.56 | 11.56 | 12.03 | 11.33 | 26.05M |
| November 12, 2025 | 11.75 | 11.54 | 11.54 | 11.85 | 11.26 | 44.89M |
| November 11, 2025 | 11.92 | 11.86 | 11.86 | 12.2 | 11.78 | 37.16M |
| November 10, 2025 | 12.07 | 11.9 | 11.9 | 12.21 | 11.82 | 37.26M |
| November 07, 2025 | 12.03 | 12.17 | 12.17 | 12.35 | 12.01 | 39.35M |
| November 06, 2025 | 12.06 | 12.14 | 12.14 | 12.28 | 11.8 | 46.43M |
| November 05, 2025 | 11.61 | 12.1 | 12.1 | 12.16 | 11.61 | 38.71M |
| November 04, 2025 | 12.35 | 11.93 | 11.93 | 12.4 | 11.78 | 54.02M |
| November 03, 2025 | 12.64 | 12.37 | 12.37 | 12.64 | 11.91 | 57.65M |
| October 31, 2025 | 12.89 | 12.68 | 12.68 | 13.19 | 12.57 | 74.01M |
| October 30, 2025 | 13.04 | 12.65 | 12.65 | 13.09 | 12.65 | 55.43M |
| October 29, 2025 | 12.76 | 13.03 | 13.03 | 13.68 | 12.71 | 94.79M |
| October 28, 2025 | 13.2 | 12.81 | 12.81 | 13.26 | 12.58 | 99.9M |
| October 27, 2025 | 13.83 | 13.3 | 13.3 | 14.04 | 13.24 | 110.86M |
| October 24, 2025 | 14.35 | 14.04 | 14.04 | 15.5 | 13.53 | 148.55M |
| October 23, 2025 | 14.44 | 14.15 | 14.15 | 14.44 | 13.53 | 168.29M |
| October 22, 2025 | 13.75 | 13.13 | 13.13 | 13.98 | 13.1 | 135.94M |
| October 21, 2025 | 11.97 | 13.22 | 13.22 | 13.22 | 11.73 | 95.69M |
| October 20, 2025 | 12.67 | 12.02 | 12.02 | 12.94 | 11.81 | 129.34M |
| October 17, 2025 | 11.72 | 12.24 | 12.24 | 12.6 | 11.72 | 163.57M |
| October 16, 2025 | 11.17 | 11.45 | 11.45 | 11.87 | 11.17 | 142.61M |
| October 15, 2025 | 13.05 | 12.41 | 12.41 | 13.21 | 12.41 | 88.82M |
| October 14, 2025 | 14.43 | 13.79 | 13.79 | 14.44 | 13.17 | 226.13M |
| October 13, 2025 | 12.2 | 13.13 | 13.13 | 13.13 | 12.19 | 58.57M |
| October 10, 2025 | 10.74 | 11.94 | 11.94 | 11.94 | 10.68 | 113.73M |
| October 09, 2025 | 10.42 | 10.85 | 10.85 | 11.1 | 10.32 | 103.43M |
| September 30, 2025 | 9.48 | 10.29 | 10.29 | 10.29 | 9.44 | 49.91M |
| September 29, 2025 | 9.52 | 9.35 | 9.35 | 9.6 | 9.22 | 66.99M |
| September 26, 2025 | 9.27 | 9.51 | 9.51 | 10.1 | 9.27 | 100.56M |
| September 25, 2025 | 9.5 | 9.28 | 9.28 | 9.66 | 9.05 | 116.08M |
| September 24, 2025 | 8.29 | 9.27 | 9.27 | 9.27 | 8.18 | 69.64M |
| September 23, 2025 | 7.82 | 8.43 | 8.43 | 8.58 | 7.69 | 81.5M |
| September 22, 2025 | 7.85 | 7.92 | 7.92 | 7.99 | 7.68 | 50.51M |
| September 19, 2025 | 7.82 | 7.99 | 7.99 | 8.1 | 7.6 | 65.54M |
| September 18, 2025 | 7.88 | 7.77 | 7.77 | 8.27 | 7.69 | 82.76M |
| September 17, 2025 | 7.56 | 8.05 | 8.05 | 8.31 | 7.51 | 81.54M |
| September 16, 2025 | 7.45 | 7.6 | 7.6 | 7.63 | 7.41 | 42.87M |
| September 15, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.23 | 57.56M |
| September 12, 2025 | 7.57 | 7.65 | 7.65 | 7.7 | 7.5 | 43M |
| September 11, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.37 | 41.86M |
| September 10, 2025 | 7.41 | 7.53 | 7.53 | 7.59 | 7.4 | 32.45M |
| September 09, 2025 | 7.61 | 7.45 | 7.45 | 7.7 | 7.42 | 46.22M |
| September 08, 2025 | 7.8 | 7.62 | 7.62 | 7.88 | 7.5 | 61.96M |
| September 05, 2025 | 7.37 | 7.64 | 7.64 | 7.65 | 7.21 | 55.49M |
| September 04, 2025 | 7.29 | 7.37 | 7.37 | 7.64 | 7.17 | 58.91M |