9.60
+0.35(+3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.26 | 9.6 | 9.6 | 9.97 | 9.19 | 45.95M |
| September 25, 2025 | 9.99 | 9.25 | 9.25 | 10 | 9.23 | 51.55M |
| September 24, 2025 | 8.69 | 9.61 | 9.61 | 9.61 | 8.64 | 46.84M |
| September 23, 2025 | 8.83 | 8.74 | 8.74 | 8.84 | 8.51 | 10.05M |
| September 22, 2025 | 8.82 | 8.76 | 8.76 | 8.89 | 8.64 | 11.05M |
| September 19, 2025 | 8.64 | 8.88 | 8.88 | 8.9 | 8.62 | 15.16M |
| September 18, 2025 | 8.7 | 8.64 | 8.64 | 8.91 | 8.58 | 11.59M |
| September 17, 2025 | 8.72 | 8.7 | 8.7 | 8.75 | 8.67 | 6.51M |
| September 16, 2025 | 8.85 | 8.74 | 8.74 | 8.91 | 8.69 | 7.81M |
| September 15, 2025 | 8.82 | 8.92 | 8.92 | 8.92 | 8.72 | 10.83M |
| September 12, 2025 | 8.74 | 8.87 | 8.87 | 8.88 | 8.67 | 13.36M |
| September 11, 2025 | 8.65 | 8.73 | 8.73 | 8.73 | 8.62 | 7.99M |
| September 10, 2025 | 8.79 | 8.67 | 8.67 | 8.83 | 8.65 | 8.14M |
| September 09, 2025 | 8.81 | 8.82 | 8.82 | 8.9 | 8.75 | 8.31M |
| September 08, 2025 | 8.69 | 8.8 | 8.8 | 8.83 | 8.66 | 10.96M |
| September 05, 2025 | 8.59 | 8.63 | 8.63 | 8.63 | 8.52 | 7.26M |
| September 04, 2025 | 8.6 | 8.63 | 8.63 | 8.67 | 8.48 | 10.58M |
| September 03, 2025 | 8.72 | 8.6 | 8.6 | 8.73 | 8.56 | 9.83M |
| September 02, 2025 | 8.78 | 8.71 | 8.71 | 8.8 | 8.63 | 10.31M |
| September 01, 2025 | 8.91 | 8.78 | 8.78 | 8.99 | 8.72 | 14.59M |
| August 29, 2025 | 8.96 | 8.96 | 8.96 | 9.07 | 8.92 | 10.34M |
| August 28, 2025 | 9.05 | 8.93 | 8.93 | 9.12 | 8.7 | 16.01M |
| August 27, 2025 | 9.3 | 9.05 | 9.05 | 9.33 | 9.03 | 18.86M |
| August 26, 2025 | 9.25 | 9.34 | 9.34 | 9.39 | 9.07 | 22.92M |
| August 25, 2025 | 9.07 | 9.19 | 9.19 | 9.2 | 9.04 | 16.26M |
| August 22, 2025 | 9.04 | 9.08 | 9.08 | 9.1 | 8.99 | 11.21M |
| August 21, 2025 | 9.11 | 9.06 | 9.06 | 9.16 | 9.04 | 10.86M |
| August 20, 2025 | 9.05 | 9.15 | 9.15 | 9.15 | 8.97 | 10.66M |
| August 19, 2025 | 9.08 | 9.06 | 9.06 | 9.13 | 9.03 | 10.52M |
| August 18, 2025 | 9.19 | 9.11 | 9.11 | 9.22 | 9.07 | 14.45M |
| August 15, 2025 | 9.08 | 9.14 | 9.14 | 9.15 | 9.04 | 9.07M |
| August 14, 2025 | 9.2 | 9.08 | 9.08 | 9.28 | 9.07 | 11.39M |
| August 13, 2025 | 9.21 | 9.14 | 9.14 | 9.28 | 9.12 | 11.65M |
| August 12, 2025 | 9.19 | 9.22 | 9.22 | 9.25 | 9.09 | 11.63M |
| August 11, 2025 | 9.34 | 9.19 | 9.19 | 9.35 | 9.19 | 16.63M |
| August 08, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.08 | 22.86M |
| August 07, 2025 | 9.06 | 9.27 | 9.27 | 9.31 | 8.9 | 32.85M |
| August 06, 2025 | 8.88 | 8.86 | 8.86 | 8.89 | 8.79 | 10.26M |
| August 05, 2025 | 8.81 | 8.88 | 8.88 | 9.02 | 8.8 | 13.28M |
| August 04, 2025 | 8.84 | 8.81 | 8.81 | 8.96 | 8.79 | 10.46M |
| August 01, 2025 | 8.73 | 8.81 | 8.81 | 8.93 | 8.7 | 15.23M |
| July 31, 2025 | 8.93 | 8.75 | 8.75 | 8.94 | 8.68 | 19.94M |
| July 30, 2025 | 9.02 | 8.96 | 8.96 | 9.04 | 8.92 | 14.63M |
| July 29, 2025 | 9.02 | 9.05 | 9.05 | 9.09 | 8.91 | 22.34M |
| July 28, 2025 | 9 | 9.03 | 9.03 | 9.1 | 8.9 | 17.68M |
| July 25, 2025 | 9.41 | 9.08 | 9.08 | 9.44 | 9.07 | 36.78M |
| July 24, 2025 | 9.51 | 9.48 | 9.48 | 9.7 | 9.29 | 40.85M |
| July 23, 2025 | 10.4 | 9.4 | 9.4 | 10.4 | 9.4 | 70.31M |
| July 22, 2025 | 9.98 | 10.36 | 10.36 | 10.36 | 9.65 | 96.56M |
| July 21, 2025 | 8.95 | 9.42 | 9.42 | 9.42 | 8.8 | 55.33M |
| July 18, 2025 | 8.54 | 8.56 | 8.56 | 8.58 | 8.48 | 5.99M |
| July 17, 2025 | 8.56 | 8.52 | 8.52 | 8.62 | 8.46 | 6.7M |
| July 16, 2025 | 8.63 | 8.56 | 8.56 | 8.69 | 8.51 | 7.77M |
| July 15, 2025 | 8.86 | 8.63 | 8.63 | 8.94 | 8.6 | 12.6M |
| July 14, 2025 | 8.73 | 8.88 | 8.88 | 8.98 | 8.69 | 14.48M |
| July 11, 2025 | 8.77 | 8.72 | 8.72 | 8.82 | 8.6 | 11.47M |
| July 10, 2025 | 8.52 | 8.75 | 8.75 | 8.8 | 8.52 | 12.9M |
| July 09, 2025 | 8.48 | 8.61 | 8.61 | 8.88 | 8.43 | 23.55M |
| July 08, 2025 | 8.51 | 8.4 | 8.4 | 8.68 | 8.31 | 14.26M |
| July 07, 2025 | 8.24 | 8.32 | 8.32 | 8.35 | 8.17 | 6.36M |