10.77
-1.2(-10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 21, 2025 | 11.9 | 10.77 | 10.77 | 12.68 | 10.77 | 739.32M |
| November 20, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 19, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0 |
| November 17, 2025 | 9.98 | 11.97 | 11.97 | 11.97 | 9.6 | 24.19M |
| November 14, 2025 | 9.98 | 10.88 | 10.88 | 10.88 | 9.6 | 318.62M |
| November 13, 2025 | 8.71 | 9.89 | 9.89 | 9.89 | 8.71 | 625.23M |
| November 12, 2025 | 8.9 | 8.99 | 8.99 | 9.56 | 8.67 | 590.8M |
| November 11, 2025 | 8.38 | 9.15 | 9.15 | 9.15 | 8.13 | 611.93M |
| November 10, 2025 | 8.5 | 8.56 | 8.56 | 9.5 | 8.25 | 700.56M |
| November 07, 2025 | 8.51 | 8.9 | 8.9 | 9.22 | 8.05 | 771.8M |
| November 06, 2025 | 9.6 | 8.49 | 8.49 | 9.62 | 8.49 | 675.59M |
| November 05, 2025 | 9 | 9.43 | 9.43 | 9.43 | 8.9 | 623.1M |
| November 04, 2025 | 8.31 | 8.57 | 8.57 | 8.57 | 7.8 | 374.39M |
| November 03, 2025 | 7.7 | 7.79 | 7.79 | 7.79 | 7.52 | 146.17M |
| October 31, 2025 | 6.55 | 7.08 | 7.08 | 7.08 | 6.35 | 509.38M |
| October 30, 2025 | 6.06 | 6.44 | 6.44 | 6.64 | 5.89 | 980.99M |
| October 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 21.37M |
| October 28, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | 8.09M |
| October 27, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 44.83M |
| October 24, 2025 | 4.44 | 4.54 | 4.54 | 4.54 | 4.25 | 245.9M |
| October 23, 2025 | 3.78 | 4.13 | 4.13 | 4.13 | 3.71 | 450.6M |
| October 22, 2025 | 3.93 | 3.75 | 3.75 | 3.97 | 3.72 | 302.91M |
| October 21, 2025 | 3.92 | 3.95 | 3.95 | 4.02 | 3.81 | 497.89M |
| October 20, 2025 | 3.83 | 4.08 | 4.08 | 4.08 | 3.82 | 324.85M |
| October 17, 2025 | 3.42 | 3.71 | 3.71 | 3.71 | 3.39 | 297.04M |
| October 16, 2025 | 3.5 | 3.37 | 3.37 | 3.53 | 3.35 | 132.68M |
| October 15, 2025 | 3.54 | 3.53 | 3.53 | 3.57 | 3.49 | 105.09M |
| October 14, 2025 | 3.62 | 3.56 | 3.56 | 3.7 | 3.53 | 153.13M |
| October 13, 2025 | 3.51 | 3.63 | 3.63 | 3.66 | 3.51 | 150.73M |
| October 10, 2025 | 3.53 | 3.6 | 3.6 | 3.7 | 3.49 | 183.8M |
| October 09, 2025 | 3.52 | 3.49 | 3.49 | 3.54 | 3.44 | 96.04M |
| September 30, 2025 | 3.53 | 3.55 | 3.55 | 3.61 | 3.49 | 108.24M |
| September 29, 2025 | 3.46 | 3.52 | 3.52 | 3.55 | 3.36 | 159.53M |
| September 26, 2025 | 3.3 | 3.49 | 3.49 | 3.6 | 3.29 | 234.92M |
| September 25, 2025 | 3.4 | 3.29 | 3.29 | 3.41 | 3.29 | 76.01M |
| September 24, 2025 | 3.33 | 3.4 | 3.4 | 3.4 | 3.29 | 85M |
| September 23, 2025 | 3.42 | 3.32 | 3.32 | 3.42 | 3.25 | 116.16M |
| September 22, 2025 | 3.43 | 3.41 | 3.41 | 3.45 | 3.3 | 108.94M |
| September 19, 2025 | 3.43 | 3.45 | 3.45 | 3.54 | 3.35 | 115.42M |
| September 18, 2025 | 3.37 | 3.43 | 3.43 | 3.6 | 3.37 | 149.18M |
| September 17, 2025 | 3.43 | 3.48 | 3.48 | 3.58 | 3.42 | 152.03M |
| September 16, 2025 | 3.38 | 3.43 | 3.43 | 3.43 | 3.35 | 83.44M |
| September 15, 2025 | 3.39 | 3.39 | 3.39 | 3.43 | 3.35 | 87.12M |
| September 12, 2025 | 3.37 | 3.38 | 3.38 | 3.43 | 3.36 | 96.73M |
| September 11, 2025 | 3.3 | 3.35 | 3.35 | 3.35 | 3.26 | 85.66M |
| September 10, 2025 | 3.26 | 3.32 | 3.32 | 3.34 | 3.24 | 95.62M |
| September 09, 2025 | 3.32 | 3.24 | 3.24 | 3.33 | 3.22 | 82.99M |
| September 08, 2025 | 3.35 | 3.32 | 3.32 | 3.41 | 3.28 | 89.44M |
| September 05, 2025 | 3.33 | 3.34 | 3.34 | 3.35 | 3.24 | 104.96M |
| September 04, 2025 | 3.35 | 3.32 | 3.32 | 3.43 | 3.26 | 129.97M |
| September 03, 2025 | 3.53 | 3.33 | 3.33 | 3.54 | 3.31 | 191.61M |
| September 02, 2025 | 3.57 | 3.56 | 3.56 | 3.72 | 3.49 | 227.16M |
| September 01, 2025 | 3.46 | 3.53 | 3.53 | 3.58 | 3.42 | 203.53M |
| August 29, 2025 | 3.62 | 3.42 | 3.42 | 3.65 | 3.41 | 235.68M |
| August 28, 2025 | 3.88 | 3.63 | 3.63 | 3.92 | 3.5 | 415.57M |
| August 27, 2025 | 3.51 | 3.87 | 3.87 | 3.87 | 3.49 | 154.55M |
| August 26, 2025 | 3.43 | 3.52 | 3.52 | 3.69 | 3.33 | 294.32M |
| August 25, 2025 | 3.3 | 3.37 | 3.37 | 3.42 | 3.24 | 209.41M |
| August 22, 2025 | 3.24 | 3.32 | 3.32 | 3.38 | 3.21 | 277.36M |