10.71
+0.51(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 4.62 | 4.43 | 4.43 | 4.69 | 4.36 | 24M |
| September 02, 2025 | 4.28 | 4.5 | 4.5 | 4.5 | 4.2 | 19.5M |
| September 01, 2025 | 4.25 | 4.29 | 4.29 | 4.41 | 4.22 | 25.2M |
| August 29, 2025 | 4.12 | 4.2 | 4.2 | 4.2 | 3.99 | 27.05M |
| August 28, 2025 | 4.41 | 4.09 | 4.09 | 4.48 | 4.09 | 34.02M |
| August 27, 2025 | 4.27 | 4.31 | 4.31 | 4.42 | 4.21 | 28.95M |
| August 26, 2025 | 4.08 | 4.21 | 4.21 | 4.21 | 4.05 | 29.65M |
| August 25, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.53M |
| August 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 750,267 |
| August 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.53M |
| August 20, 2025 | 3.31 | 3.47 | 3.47 | 3.47 | 3.31 | 9.8M |
| August 19, 2025 | 3.29 | 3.3 | 3.3 | 3.32 | 3.24 | 9.31M |
| August 18, 2025 | 3.26 | 3.29 | 3.29 | 3.36 | 3.24 | 11.3M |
| August 15, 2025 | 3.12 | 3.26 | 3.26 | 3.26 | 3.11 | 12.14M |
| August 14, 2025 | 3.17 | 3.1 | 3.1 | 3.19 | 3.1 | 7.59M |
