9.19
+0.04(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.13 | 9.19 | 9.19 | 9.27 | 9.13 | 1.01M |
| September 25, 2025 | 9.13 | 9.15 | 9.15 | 9.27 | 9.13 | 1.07M |
| September 24, 2025 | 9.16 | 9.13 | 9.13 | 9.28 | 9.06 | 1.53M |
| September 23, 2025 | 9.29 | 9.13 | 9.13 | 9.35 | 9.03 | 2.49M |
| September 22, 2025 | 9.4 | 9.29 | 9.29 | 9.45 | 9.15 | 1.9M |
| September 19, 2025 | 10.26 | 9.37 | 9.37 | 10.26 | 9.21 | 3.01M |
| September 18, 2025 | 9.46 | 9.39 | 9.39 | 9.62 | 9.32 | 1.73M |
| September 17, 2025 | 9.5 | 9.3 | 9.3 | 9.5 | 9.26 | 2.54M |
| September 16, 2025 | 9.42 | 9.51 | 9.51 | 9.6 | 9.21 | 3.92M |
| September 15, 2025 | 10.37 | 9.69 | 9.69 | 10.37 | 9.69 | 1.72M |
| September 12, 2025 | 10.26 | 10.2 | 10.2 | 10.36 | 10.01 | 2.92M |
| September 11, 2025 | 9.95 | 10.19 | 10.19 | 10.26 | 9.83 | 4.12M |
| September 10, 2025 | 9.36 | 9.77 | 9.77 | 9.77 | 9.21 | 3.98M |
| September 09, 2025 | 9.32 | 9.3 | 9.3 | 9.48 | 9.28 | 2.8M |
| September 08, 2025 | 9.38 | 9.33 | 9.33 | 9.44 | 9.18 | 2.12M |
| September 05, 2025 | 8.76 | 9.18 | 9.18 | 9.18 | 8.71 | 2.05M |
| September 04, 2025 | 8.89 | 8.74 | 8.74 | 8.91 | 8.57 | 1.87M |
| September 03, 2025 | 9.24 | 8.89 | 8.89 | 9.35 | 8.83 | 2.19M |
| September 02, 2025 | 9.3 | 9.2 | 9.2 | 9.31 | 9.06 | 1.26M |
| September 01, 2025 | 9.1 | 9.29 | 9.29 | 9.33 | 9.06 | 1.14M |
| August 29, 2025 | 9.18 | 9.09 | 9.09 | 9.37 | 9.02 | 2.15M |
| August 28, 2025 | 9.37 | 9.23 | 9.23 | 9.5 | 8.95 | 2.78M |
| August 27, 2025 | 9.4 | 9.37 | 9.37 | 9.61 | 9.31 | 2.94M |
| August 26, 2025 | 9.4 | 9.4 | 9.4 | 9.49 | 9.4 | 4.06M |
| August 25, 2025 | 10.03 | 9.89 | 9.89 | 10.11 | 9.87 | 3.03M |
| August 22, 2025 | 9.98 | 9.93 | 9.93 | 10.15 | 9.69 | 3.48M |
| August 21, 2025 | 9.82 | 9.99 | 9.99 | 10.23 | 9.68 | 5.91M |
| August 20, 2025 | 9.56 | 9.86 | 9.86 | 9.94 | 9.48 | 5.31M |
| August 19, 2025 | 9.12 | 9.47 | 9.47 | 9.47 | 9.04 | 3.35M |
| August 18, 2025 | 9.27 | 9.02 | 9.02 | 9.27 | 9.02 | 3.08M |
| August 15, 2025 | 9.24 | 9.27 | 9.27 | 9.29 | 9.1 | 1.28M |
| August 14, 2025 | 9.28 | 9.25 | 9.25 | 9.34 | 9 | 3.26M |
| August 13, 2025 | 9.19 | 9.05 | 9.05 | 9.4 | 8.99 | 1.74M |
| August 12, 2025 | 8.93 | 9.23 | 9.23 | 9.3 | 8.83 | 2.39M |
| August 11, 2025 | 9.3 | 8.9 | 8.9 | 9.31 | 8.88 | 3.69M |
| August 08, 2025 | 9.24 | 9.35 | 9.35 | 9.51 | 9.12 | 2.6M |
| August 07, 2025 | 9.17 | 9.29 | 9.29 | 9.4 | 9 | 4.58M |
| August 06, 2025 | 8.66 | 9.01 | 9.01 | 9.01 | 8.58 | 5.49M |
| August 05, 2025 | 8.23 | 8.58 | 8.58 | 8.58 | 8.14 | 3.06M |
| August 04, 2025 | 7.96 | 8.17 | 8.17 | 8.23 | 7.95 | 2.46M |
| August 01, 2025 | 7.88 | 8.01 | 8.01 | 8.04 | 7.83 | 1.38M |
| July 31, 2025 | 7.72 | 7.95 | 7.95 | 8.1 | 7.67 | 2.71M |
| July 30, 2025 | 7.88 | 7.72 | 7.72 | 7.88 | 7.72 | 765,100 |
| July 29, 2025 | 7.93 | 7.82 | 7.82 | 7.98 | 7.8 | 1.38M |
| July 28, 2025 | 7.9 | 7.93 | 7.93 | 7.97 | 7.8 | 1.07M |
| July 25, 2025 | 7.88 | 7.94 | 7.94 | 8.04 | 7.86 | 1.02M |
| July 24, 2025 | 7.95 | 7.88 | 7.88 | 8.04 | 7.82 | 1.17M |
| July 23, 2025 | 8.02 | 7.9 | 7.9 | 8.08 | 7.86 | 963,300 |
| July 22, 2025 | 8.14 | 8.02 | 8.02 | 8.17 | 8.02 | 1.32M |
| July 21, 2025 | 8.13 | 8.16 | 8.16 | 8.33 | 8.13 | 2.36M |
| July 18, 2025 | 8.1 | 8.13 | 8.13 | 8.25 | 8.1 | 1.26M |
| July 17, 2025 | 8.18 | 8.11 | 8.11 | 8.23 | 8 | 2.33M |
| July 16, 2025 | 7.77 | 8.16 | 8.16 | 8.16 | 7.75 | 4.02M |
| July 15, 2025 | 7.98 | 7.77 | 7.77 | 7.99 | 7.66 | 2.85M |
| July 14, 2025 | 8.06 | 8.06 | 8.06 | 8.25 | 8.03 | 1.97M |
| July 11, 2025 | 7.88 | 7.99 | 7.99 | 8.01 | 7.85 | 1.02M |
| July 10, 2025 | 7.98 | 7.85 | 7.85 | 7.98 | 7.76 | 1.9M |
| July 09, 2025 | 7.94 | 7.94 | 7.94 | 8 | 7.9 | 1.09M |
| July 08, 2025 | 8.02 | 7.97 | 7.97 | 8.08 | 7.94 | 1.13M |
| July 07, 2025 | 7.97 | 8.02 | 8.02 | 8.09 | 7.8 | 2.86M |