10.63
-0.56(-5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.01 | 11.19 | 11.19 | 12.01 | 11.01 | 40.35M |
| December 03, 2025 | 11.65 | 11.38 | 11.38 | 11.88 | 11.38 | 18.88M |
| December 02, 2025 | 10.84 | 11.98 | 11.98 | 11.98 | 10.84 | 49.18M |
| December 01, 2025 | 11.59 | 11.41 | 11.41 | 11.87 | 11.41 | 22.37M |
| November 28, 2025 | 12.01 | 12.01 | 12.01 | 12.04 | 12.01 | 24.08M |
| November 27, 2025 | 13.4 | 12.64 | 12.64 | 13.98 | 12.64 | 59.36M |
| November 26, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 627,102 |
| November 25, 2025 | 12.1 | 12.68 | 12.68 | 12.68 | 12.1 | 20.68M |
| November 24, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.5M |
| November 21, 2025 | 12.4 | 12.72 | 12.72 | 13.02 | 12.05 | 67.35M |
| November 20, 2025 | 12.4 | 12.4 | 12.4 | 12.4 | 11.91 | 24.27M |
| November 19, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 777,643 |
| November 18, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 692,337 |
| November 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 14, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 13, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0 |
| November 12, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 159,901 |
| November 11, 2025 | 10.2 | 10.2 | 10.2 | 10.2 | 10.2 | 228,610 |
| November 10, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 553,683 |
| November 07, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 8.56 | 59.26M |
| November 06, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 320,201 |
| November 05, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.8M |
| November 04, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 2.35M |
| November 03, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 3.13M |
| October 31, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.65M |
| October 30, 2025 | 6.9 | 6.9 | 6.9 | 6.9 | 6.9 | 2.12M |
| October 29, 2025 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 12.83M |
| October 28, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 1.61M |
| October 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 568,014 |
| October 24, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 942,601 |
| October 23, 2025 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 511,400 |
| October 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 735,200 |
| October 21, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 384,200 |
| October 20, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 588,138 |
| October 17, 2025 | 4.15 | 4.45 | 4.45 | 4.45 | 4.12 | 8.48M |
| October 16, 2025 | 4.15 | 4.24 | 4.24 | 4.28 | 4.13 | 9.4M |
| October 15, 2025 | 4.26 | 4.23 | 4.23 | 4.29 | 4.13 | 11.02M |
| October 14, 2025 | 4.32 | 4.29 | 4.29 | 4.37 | 4.26 | 8.34M |
| October 13, 2025 | 4.19 | 4.3 | 4.3 | 4.33 | 4.12 | 8.36M |
| October 10, 2025 | 4.35 | 4.31 | 4.31 | 4.37 | 4.21 | 13.64M |
| October 09, 2025 | 4.4 | 4.43 | 4.43 | 4.53 | 4.36 | 13.13M |
| September 30, 2025 | 4.24 | 4.31 | 4.31 | 4.34 | 4.15 | 9.4M |
| September 29, 2025 | 4.2 | 4.23 | 4.23 | 4.26 | 4.15 | 8.21M |
| September 26, 2025 | 4.13 | 4.24 | 4.24 | 4.24 | 4.05 | 12.32M |
| September 25, 2025 | 3.96 | 4.16 | 4.16 | 4.17 | 3.94 | 26.86M |
| September 24, 2025 | 4.11 | 4.11 | 4.11 | 4.17 | 4.11 | 5.71M |
| September 23, 2025 | 4.55 | 4.33 | 4.33 | 4.55 | 4.33 | 9.46M |
| September 22, 2025 | 4.46 | 4.56 | 4.56 | 4.57 | 4.41 | 14.75M |
| September 19, 2025 | 4.32 | 4.39 | 4.39 | 4.52 | 4.24 | 11.14M |
| September 18, 2025 | 4.55 | 4.38 | 4.38 | 4.57 | 4.38 | 13.06M |
| September 17, 2025 | 4.58 | 4.53 | 4.53 | 4.67 | 4.47 | 12.78M |
| September 16, 2025 | 4.76 | 4.57 | 4.57 | 4.76 | 4.57 | 15.98M |
| September 15, 2025 | 4.85 | 4.81 | 4.81 | 4.93 | 4.77 | 11.72M |
| September 12, 2025 | 4.73 | 4.88 | 4.88 | 4.94 | 4.64 | 12.55M |
| September 11, 2025 | 4.81 | 4.73 | 4.73 | 4.85 | 4.65 | 17.33M |
| September 10, 2025 | 4.59 | 4.82 | 4.82 | 4.84 | 4.54 | 21.59M |
| September 09, 2025 | 4.5 | 4.61 | 4.61 | 4.66 | 4.41 | 23.6M |
| September 08, 2025 | 4.44 | 4.44 | 4.44 | 4.53 | 4.35 | 15.41M |
| September 05, 2025 | 4.26 | 4.47 | 4.47 | 4.47 | 4.24 | 14.96M |
| September 04, 2025 | 4.39 | 4.26 | 4.26 | 4.44 | 4.21 | 18.57M |
