15.84
+1.44(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 14.3 | 15.84 | 15.84 | 15.84 | 14 | 136.37M |
| August 15, 2025 | 13.77 | 14.4 | 14.4 | 15.1 | 13.2 | 183.25M |
| August 14, 2025 | 13.35 | 13.75 | 13.75 | 13.75 | 13.1 | 118.43M |
| August 13, 2025 | 11.72 | 12.5 | 12.5 | 12.5 | 11.65 | 66.94M |
| August 12, 2025 | 10.33 | 11.36 | 11.36 | 11.36 | 10.28 | 50.03M |
| August 11, 2025 | 10.31 | 10.33 | 10.33 | 10.51 | 10.29 | 29.87M |
| August 08, 2025 | 10.31 | 10.38 | 10.38 | 10.59 | 10.27 | 36.34M |
| August 07, 2025 | 10.49 | 10.38 | 10.38 | 10.49 | 10.24 | 32.2M |
| August 06, 2025 | 10.3 | 10.49 | 10.49 | 10.56 | 10.3 | 43.36M |
| August 05, 2025 | 10.42 | 10.37 | 10.37 | 10.54 | 10.3 | 48.76M |
| August 04, 2025 | 9.88 | 10.41 | 10.41 | 10.44 | 9.86 | 63.64M |
| August 01, 2025 | 9.85 | 10.04 | 10.04 | 10.38 | 9.55 | 52.7M |
| July 31, 2025 | 9.86 | 9.9 | 9.9 | 10.07 | 9.85 | 21.33M |
| July 30, 2025 | 10.23 | 9.97 | 9.97 | 10.23 | 9.85 | 32M |
| July 29, 2025 | 10.01 | 10.15 | 10.15 | 10.15 | 9.96 | 30.96M |
| July 28, 2025 | 9.75 | 10.11 | 10.11 | 10.17 | 9.73 | 50.45M |
| July 25, 2025 | 9.77 | 9.71 | 9.71 | 9.8 | 9.65 | 13.92M |
| July 24, 2025 | 9.6 | 9.78 | 9.78 | 9.81 | 9.58 | 20.06M |
| July 23, 2025 | 9.91 | 9.58 | 9.58 | 9.92 | 9.57 | 28.12M |
| July 22, 2025 | 9.8 | 9.9 | 9.9 | 10 | 9.77 | 41.06M |
| July 21, 2025 | 9.73 | 9.82 | 9.82 | 9.82 | 9.65 | 20.76M |
| July 18, 2025 | 9.69 | 9.74 | 9.74 | 9.8 | 9.59 | 21.36M |
| July 17, 2025 | 9.47 | 9.69 | 9.69 | 9.75 | 9.43 | 25.58M |
| July 16, 2025 | 9.43 | 9.49 | 9.49 | 9.54 | 9.37 | 15.78M |
| July 15, 2025 | 9.62 | 9.43 | 9.43 | 9.63 | 9.32 | 36.15M |
| July 14, 2025 | 9.85 | 9.84 | 9.84 | 9.96 | 9.78 | 21.85M |
| July 11, 2025 | 9.86 | 9.88 | 9.88 | 9.94 | 9.78 | 23.4M |
| July 10, 2025 | 9.78 | 9.88 | 9.88 | 9.9 | 9.67 | 25.26M |
| July 09, 2025 | 10.04 | 9.87 | 9.87 | 10.16 | 9.83 | 39.46M |
| July 08, 2025 | 10.11 | 10 | 10 | 10.11 | 9.93 | 25.58M |
| July 07, 2025 | 10 | 10.05 | 10.05 | 10.11 | 9.84 | 27.29M |
| July 04, 2025 | 10.24 | 10.01 | 10.01 | 10.24 | 9.99 | 31.14M |
| July 03, 2025 | 10.2 | 10.22 | 10.22 | 10.52 | 10.12 | 37.11M |
| July 02, 2025 | 10.56 | 10.25 | 10.25 | 10.57 | 10.16 | 62.66M |
| July 01, 2025 | 10.6 | 10.65 | 10.65 | 11.17 | 10.51 | 83.42M |
| June 30, 2025 | 10.47 | 10.73 | 10.73 | 10.94 | 10.45 | 93.11M |
| June 27, 2025 | 10.4 | 10.41 | 10.41 | 11.18 | 10.35 | 125.06M |
| June 26, 2025 | 10.31 | 10.7 | 10.7 | 11.18 | 10.05 | 131.05M |
| June 25, 2025 | 9.61 | 10.16 | 10.16 | 10.65 | 9.61 | 115.7M |
| June 24, 2025 | 9.53 | 9.68 | 9.68 | 9.95 | 9.41 | 105.56M |
| June 23, 2025 | 8.64 | 9.38 | 9.38 | 9.38 | 8.53 | 45.93M |
| June 20, 2025 | 8.86 | 8.53 | 8.53 | 8.9 | 8.52 | 39.68M |
| June 19, 2025 | 9.32 | 8.98 | 8.98 | 9.49 | 8.85 | 49.45M |
| June 18, 2025 | 9.35 | 9.41 | 9.41 | 9.76 | 9.31 | 70.47M |
| June 17, 2025 | 9 | 9.52 | 9.52 | 9.9 | 8.75 | 90.42M |
| June 16, 2025 | 9.13 | 9 | 9 | 9.15 | 8.94 | 42.73M |
| June 13, 2025 | 8.9 | 9.12 | 9.12 | 9.22 | 8.67 | 68.1M |
| June 12, 2025 | 8.84 | 8.81 | 8.81 | 8.94 | 8.76 | 25.55M |
| June 11, 2025 | 8.85 | 8.89 | 8.89 | 8.91 | 8.74 | 29.2M |
| June 10, 2025 | 8.95 | 8.81 | 8.81 | 8.97 | 8.73 | 41.73M |
| June 09, 2025 | 9.11 | 9.01 | 9.01 | 9.15 | 8.92 | 38.56M |
| June 06, 2025 | 9.05 | 9 | 9 | 9.12 | 8.91 | 41.03M |
| June 05, 2025 | 8.92 | 9.03 | 9.03 | 9.07 | 8.83 | 47.6M |
| June 04, 2025 | 9.17 | 9.04 | 9.04 | 9.37 | 9 | 63.35M |
| June 03, 2025 | 9.3 | 9.2 | 9.2 | 9.74 | 9.18 | 83.8M |
| May 30, 2025 | 9.38 | 8.89 | 8.89 | 9.4 | 8.86 | 74.68M |
| May 29, 2025 | 9.61 | 9.68 | 9.68 | 10.39 | 9.19 | 114.97M |
| May 28, 2025 | 10.4 | 9.91 | 9.91 | 10.59 | 9.71 | 144.54M |
| May 27, 2025 | 9.76 | 10.79 | 10.79 | 10.79 | 9.25 | 122.76M |
| May 26, 2025 | 9.6 | 9.81 | 9.81 | 10.51 | 9.59 | 136.16M |