9.90
+0.9(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.28 | 462.07M |
| November 06, 2025 | 9.67 | 9 | 9 | 9.67 | 8.32 | 664.67M |
| November 05, 2025 | 8.7 | 8.79 | 8.79 | 8.79 | 8.54 | 60.32M |
| November 04, 2025 | 7.95 | 7.99 | 7.99 | 7.99 | 7.47 | 198.9M |
| November 03, 2025 | 6.89 | 7.26 | 7.26 | 7.26 | 6.83 | 143.1M |
| October 31, 2025 | 6.18 | 6.6 | 6.6 | 6.6 | 6.15 | 148.7M |
| October 30, 2025 | 6.01 | 6 | 6 | 6.17 | 5.9 | 125.8M |
| October 29, 2025 | 5.95 | 6.11 | 6.11 | 6.28 | 5.88 | 186.5M |
| October 28, 2025 | 5.77 | 5.98 | 5.98 | 6.12 | 5.75 | 192.99M |
| October 27, 2025 | 5.67 | 5.72 | 5.72 | 5.83 | 5.66 | 106.04M |
| October 24, 2025 | 5.68 | 5.67 | 5.67 | 5.79 | 5.63 | 110.7M |
| October 23, 2025 | 5.98 | 5.7 | 5.7 | 6.04 | 5.57 | 190.25M |
| October 22, 2025 | 6.55 | 6.04 | 6.04 | 6.59 | 5.96 | 251.75M |
| October 21, 2025 | 6.64 | 6.59 | 6.59 | 6.72 | 6.33 | 230.09M |
| October 20, 2025 | 6.9 | 6.68 | 6.68 | 7.18 | 6.55 | 293.14M |
| October 17, 2025 | 7.13 | 6.83 | 6.83 | 7.75 | 6.69 | 366.92M |
| October 16, 2025 | 6.68 | 7.14 | 7.14 | 7.14 | 6.4 | 367.75M |
| October 15, 2025 | 6.04 | 6.49 | 6.49 | 6.49 | 6.04 | 182.09M |
| October 14, 2025 | 5.64 | 5.9 | 5.9 | 6.13 | 5.61 | 204.54M |
| October 13, 2025 | 5.48 | 5.57 | 5.57 | 5.7 | 5.46 | 90.51M |
| October 10, 2025 | 5.52 | 5.73 | 5.73 | 5.87 | 5.5 | 131.18M |
| October 09, 2025 | 5.76 | 5.57 | 5.57 | 5.87 | 5.45 | 162.91M |
| September 30, 2025 | 5.83 | 5.82 | 5.82 | 6.3 | 5.8 | 219.48M |
| September 29, 2025 | 5.6 | 5.73 | 5.73 | 5.85 | 5.47 | 147.86M |
| September 26, 2025 | 5.45 | 5.4 | 5.4 | 5.64 | 5.31 | 102.79M |
| September 25, 2025 | 5.53 | 5.52 | 5.52 | 5.7 | 5.5 | 95.89M |
| September 24, 2025 | 5.6 | 5.55 | 5.55 | 5.75 | 5.45 | 95.05M |
| September 23, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.46 | 130.65M |
| September 22, 2025 | 5.48 | 5.72 | 5.72 | 5.79 | 5.48 | 177.47M |
| September 19, 2025 | 5.18 | 5.46 | 5.46 | 5.7 | 5.17 | 202.16M |
| September 18, 2025 | 5.28 | 5.21 | 5.21 | 5.41 | 5.12 | 114.7M |
| September 17, 2025 | 5.27 | 5.24 | 5.24 | 5.45 | 5.23 | 103.76M |
| September 16, 2025 | 5.35 | 5.27 | 5.27 | 5.43 | 5.2 | 161.93M |
| September 15, 2025 | 4.94 | 5.4 | 5.4 | 5.4 | 4.94 | 68.45M |
| September 12, 2025 | 4.86 | 4.91 | 4.91 | 5.07 | 4.86 | 101.49M |
| September 11, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.71 | 67.54M |
| September 10, 2025 | 4.8 | 4.81 | 4.81 | 4.93 | 4.77 | 89.13M |
| September 09, 2025 | 4.82 | 4.84 | 4.84 | 4.96 | 4.78 | 81.6M |
| September 08, 2025 | 4.84 | 4.82 | 4.82 | 4.99 | 4.78 | 67.75M |
| September 05, 2025 | 4.82 | 4.85 | 4.85 | 4.94 | 4.75 | 75.99M |
| September 04, 2025 | 4.92 | 4.85 | 4.85 | 5.03 | 4.75 | 112.71M |
| September 03, 2025 | 4.87 | 4.95 | 4.95 | 5.14 | 4.78 | 141.9M |
| September 02, 2025 | 4.86 | 4.83 | 4.83 | 4.94 | 4.79 | 84.42M |
| September 01, 2025 | 4.67 | 4.9 | 4.9 | 4.92 | 4.65 | 102.71M |
| August 29, 2025 | 4.61 | 4.65 | 4.65 | 4.79 | 4.58 | 63.67M |
| August 28, 2025 | 4.67 | 4.64 | 4.64 | 4.82 | 4.46 | 89.47M |
| August 27, 2025 | 4.77 | 4.74 | 4.74 | 4.97 | 4.72 | 90.11M |
| August 26, 2025 | 4.67 | 4.87 | 4.87 | 4.97 | 4.65 | 131.7M |
| August 25, 2025 | 4.59 | 4.67 | 4.67 | 4.72 | 4.53 | 87.2M |
| August 22, 2025 | 4.6 | 4.6 | 4.6 | 4.62 | 4.53 | 40.02M |
| August 21, 2025 | 4.57 | 4.61 | 4.61 | 4.67 | 4.5 | 71.93M |
| August 20, 2025 | 4.49 | 4.57 | 4.57 | 4.57 | 4.47 | 48.56M |
| August 19, 2025 | 4.52 | 4.52 | 4.52 | 4.54 | 4.46 | 42.76M |
| August 18, 2025 | 4.51 | 4.51 | 4.51 | 4.58 | 4.48 | 40.35M |
| August 15, 2025 | 4.46 | 4.5 | 4.5 | 4.54 | 4.44 | 36.51M |
| August 14, 2025 | 4.61 | 4.46 | 4.46 | 4.62 | 4.45 | 51.01M |
| August 13, 2025 | 4.62 | 4.61 | 4.61 | 4.65 | 4.53 | 49.42M |
| August 12, 2025 | 4.67 | 4.63 | 4.63 | 4.69 | 4.61 | 38.79M |
| August 11, 2025 | 4.65 | 4.67 | 4.67 | 4.72 | 4.63 | 45.94M |
| August 08, 2025 | 4.68 | 4.66 | 4.66 | 4.74 | 4.59 | 50.76M |