16.64
+1.48(+9.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 10.16M |
| December 23, 2025 | 12.79 | 13.78 | 13.78 | 13.78 | 12.79 | 63.72M |
| December 22, 2025 | 11.4 | 12.53 | 12.53 | 12.53 | 11.4 | 68.6M |
| December 19, 2025 | 11.27 | 11.39 | 11.39 | 11.44 | 11.24 | 6.13M |
| December 18, 2025 | 11.09 | 11.26 | 11.26 | 11.45 | 11.06 | 7.39M |
| December 17, 2025 | 11.31 | 11.17 | 11.17 | 11.38 | 10.92 | 11.22M |
| December 16, 2025 | 11.63 | 11.35 | 11.35 | 11.63 | 11.25 | 9.65M |
| December 15, 2025 | 11.5 | 11.61 | 11.61 | 11.75 | 11.45 | 15.26M |
| December 12, 2025 | 11 | 11.5 | 11.5 | 11.52 | 11 | 16.77M |
| December 11, 2025 | 11.07 | 11.1 | 11.1 | 11.26 | 11.06 | 10.71M |
| December 10, 2025 | 11.07 | 11.07 | 11.07 | 11.1 | 10.97 | 4.1M |
| December 09, 2025 | 11.12 | 11.07 | 11.07 | 11.18 | 11.02 | 6.01M |
| December 08, 2025 | 11.15 | 11.17 | 11.17 | 11.29 | 11.14 | 6.93M |
| December 05, 2025 | 10.99 | 11.15 | 11.15 | 11.17 | 10.95 | 6.58M |
| December 04, 2025 | 10.68 | 11.05 | 11.05 | 11.18 | 10.68 | 8.09M |
| December 03, 2025 | 10.68 | 11.06 | 11.06 | 11.43 | 10.68 | 11.55M |
| December 02, 2025 | 10.76 | 10.92 | 10.92 | 10.97 | 10.69 | 5.7M |
| December 01, 2025 | 10.81 | 10.78 | 10.78 | 10.85 | 10.76 | 5.2M |
| November 28, 2025 | 10.68 | 10.81 | 10.81 | 10.82 | 10.65 | 3.61M |
| November 27, 2025 | 10.59 | 10.69 | 10.69 | 10.78 | 10.59 | 4.38M |
| November 26, 2025 | 10.78 | 10.59 | 10.59 | 10.81 | 10.57 | 4.28M |
| November 25, 2025 | 10.69 | 10.74 | 10.74 | 10.81 | 10.66 | 3.64M |
| November 24, 2025 | 10.69 | 10.67 | 10.67 | 10.72 | 10.58 | 3.83M |
| November 21, 2025 | 10.93 | 10.64 | 10.64 | 11.05 | 10.6 | 7.86M |
| November 20, 2025 | 11.19 | 11.02 | 11.02 | 11.2 | 10.98 | 5.26M |
| November 19, 2025 | 11.23 | 11.08 | 11.08 | 11.29 | 11.05 | 6.06M |
| November 18, 2025 | 11.19 | 11.25 | 11.25 | 11.38 | 11.1 | 9.06M |
| November 17, 2025 | 11.36 | 11.19 | 11.19 | 11.46 | 11.14 | 9.48M |
| November 14, 2025 | 11.36 | 11.41 | 11.41 | 11.55 | 11.34 | 7.61M |
| November 13, 2025 | 11.38 | 11.43 | 11.43 | 11.47 | 11.31 | 6.37M |
| November 12, 2025 | 11.39 | 11.44 | 11.44 | 11.59 | 11.3 | 9.45M |
| November 11, 2025 | 11.39 | 11.38 | 11.38 | 11.53 | 11.33 | 6.81M |
| November 10, 2025 | 11.37 | 11.37 | 11.37 | 11.41 | 11.26 | 6.12M |
| November 07, 2025 | 11.39 | 11.36 | 11.36 | 11.47 | 11.31 | 7.16M |
| November 06, 2025 | 11.34 | 11.43 | 11.43 | 11.55 | 11.34 | 10.84M |
| November 05, 2025 | 11.02 | 11.36 | 11.36 | 11.39 | 11.01 | 7.92M |
| November 04, 2025 | 11.27 | 11.13 | 11.13 | 11.31 | 11.06 | 5.38M |
| November 03, 2025 | 11.22 | 11.27 | 11.27 | 11.32 | 11.2 | 5.2M |
| October 31, 2025 | 11.17 | 11.19 | 11.19 | 11.27 | 11.14 | 4.71M |
| October 30, 2025 | 11.31 | 11.15 | 11.15 | 11.35 | 11.13 | 10.21M |
| October 29, 2025 | 11.45 | 11.48 | 11.48 | 11.48 | 11.29 | 7.36M |
| October 28, 2025 | 11.35 | 11.43 | 11.43 | 11.49 | 11.34 | 6.33M |
| October 27, 2025 | 11.38 | 11.42 | 11.42 | 11.45 | 11.26 | 6.9M |
| October 24, 2025 | 11.28 | 11.29 | 11.29 | 11.37 | 11.28 | 4.6M |
| October 23, 2025 | 11.19 | 11.27 | 11.27 | 11.29 | 11.07 | 4.44M |
| October 22, 2025 | 11.29 | 11.21 | 11.21 | 11.35 | 11.18 | 4.91M |
| October 21, 2025 | 11.09 | 11.29 | 11.29 | 11.35 | 11.06 | 6.65M |
| October 20, 2025 | 10.95 | 11.07 | 11.07 | 11.17 | 10.95 | 6.08M |
| October 17, 2025 | 11.3 | 10.86 | 10.86 | 11.33 | 10.84 | 10.18M |
| October 16, 2025 | 11.49 | 11.3 | 11.3 | 11.54 | 11.27 | 6.52M |
| October 15, 2025 | 11.33 | 11.57 | 11.57 | 11.58 | 11.24 | 8.9M |
| October 14, 2025 | 11.63 | 11.35 | 11.35 | 11.68 | 11.29 | 8.03M |
| October 13, 2025 | 11.2 | 11.5 | 11.5 | 11.51 | 11.1 | 8.61M |
| October 10, 2025 | 11.4 | 11.63 | 11.63 | 11.71 | 11.37 | 11.11M |
| October 09, 2025 | 11.31 | 11.46 | 11.46 | 11.53 | 11.3 | 8.63M |
| September 30, 2025 | 11.48 | 11.3 | 11.3 | 11.52 | 11.27 | 9.87M |
| September 29, 2025 | 11.57 | 11.47 | 11.47 | 11.62 | 11.29 | 9.35M |
| September 26, 2025 | 11.58 | 11.61 | 11.61 | 11.88 | 11.53 | 11.9M |
| September 25, 2025 | 11.74 | 11.61 | 11.61 | 11.84 | 11.57 | 17.36M |
| September 24, 2025 | 11.48 | 11.79 | 11.79 | 11.85 | 11.25 | 28.08M |