11.82
+0.56(+4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.71 | 5.05M |
| September 26, 2025 | 10.91 | 11.26 | 11.26 | 11.26 | 10.51 | 28.06M |
| September 25, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.47 | 17.38M |
| September 24, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.03 | 12.58M |
| September 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 362,677 |
| September 22, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 755,882 |
| September 19, 2025 | 9.49 | 8.82 | 8.82 | 9.49 | 8.59 | 50.21M |
| September 18, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 418,450 |
| September 17, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 432,910 |
| September 16, 2025 | 8.2 | 8.2 | 8.2 | 8.2 | 8.2 | 1.25M |
| September 15, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.77 | 10.17M |
| September 12, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 6.85M |
| September 11, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 782,180 |
| September 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 567,964 |
| September 09, 2025 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 655,450 |
| September 08, 2025 | 5.73 | 6.12 | 6.12 | 6.12 | 5.73 | 11.49M |
| September 05, 2025 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 2.01M |
| September 04, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 1.68M |
| September 03, 2025 | 6.72 | 6.46 | 6.46 | 6.8 | 6.46 | 12.09M |
| September 02, 2025 | 6.63 | 6.8 | 6.8 | 6.95 | 6.39 | 11.88M |
| September 01, 2025 | 6.68 | 6.63 | 6.63 | 6.8 | 6.63 | 13.59M |
| August 29, 2025 | 7.2 | 6.98 | 6.98 | 7.41 | 6.89 | 14.03M |
| August 28, 2025 | 7.36 | 7.25 | 7.25 | 7.56 | 7.2 | 14.2M |
| August 27, 2025 | 7.18 | 7.55 | 7.55 | 7.64 | 7.18 | 18.44M |
| August 26, 2025 | 7.3 | 7.28 | 7.28 | 7.48 | 7.19 | 11.19M |
| August 25, 2025 | 7.5 | 7.36 | 7.36 | 7.55 | 7.28 | 16.71M |
| August 22, 2025 | 7.85 | 7.66 | 7.66 | 7.95 | 7.52 | 13.25M |
| August 21, 2025 | 7.79 | 7.75 | 7.75 | 8.03 | 7.69 | 16.48M |
| August 20, 2025 | 7.3 | 7.67 | 7.67 | 7.67 | 7.3 | 17.22M |
| August 19, 2025 | 6.85 | 7.3 | 7.3 | 7.3 | 6.8 | 16.28M |
| August 18, 2025 | 6.91 | 6.95 | 6.95 | 7 | 6.62 | 20.75M |
| August 15, 2025 | 6.61 | 6.91 | 6.91 | 6.91 | 6.37 | 22.78M |
| August 14, 2025 | 6.78 | 6.58 | 6.58 | 6.97 | 6.56 | 18.24M |
| August 13, 2025 | 6.9 | 6.65 | 6.65 | 6.98 | 6.65 | 19.85M |
| August 12, 2025 | 6.96 | 7 | 7 | 7.14 | 6.83 | 17.73M |
| August 11, 2025 | 7.51 | 7.08 | 7.08 | 7.66 | 6.96 | 37.51M |
| August 08, 2025 | 7.01 | 7.33 | 7.33 | 7.33 | 6.98 | 19.45M |
| August 07, 2025 | 6.83 | 6.98 | 6.98 | 7 | 6.58 | 25.35M |
| August 06, 2025 | 6.78 | 6.78 | 6.78 | 7.09 | 6.78 | 28.92M |
| August 05, 2025 | 6.87 | 7.14 | 7.14 | 7.14 | 6.5 | 28.55M |
| August 04, 2025 | 6.65 | 6.8 | 6.8 | 7 | 6.65 | 25.67M |
| August 01, 2025 | 6.57 | 6.67 | 6.67 | 6.67 | 6.46 | 21.62M |
| July 31, 2025 | 6.16 | 6.35 | 6.35 | 6.35 | 6.11 | 8.8M |
| July 30, 2025 | 6.18 | 6.05 | 6.05 | 6.35 | 5.97 | 17.23M |
| July 29, 2025 | 6.19 | 6.21 | 6.21 | 6.26 | 5.95 | 25.37M |
| July 28, 2025 | 5.6 | 5.96 | 5.96 | 5.96 | 5.59 | 7.59M |
| July 25, 2025 | 5.66 | 5.68 | 5.68 | 5.74 | 5.53 | 25.22M |
| July 24, 2025 | 5.26 | 5.47 | 5.47 | 5.47 | 5.24 | 9.31M |
| July 23, 2025 | 5.33 | 5.21 | 5.21 | 5.39 | 5.15 | 18.36M |
| July 22, 2025 | 5.4 | 5.33 | 5.33 | 5.46 | 5.23 | 28.86M |
| July 21, 2025 | 5.71 | 5.5 | 5.5 | 5.78 | 5.5 | 12.87M |
| July 18, 2025 | 5.65 | 5.79 | 5.79 | 5.79 | 5.42 | 30.13M |
| July 17, 2025 | 5.39 | 5.51 | 5.51 | 5.51 | 5.27 | 28.29M |
| July 16, 2025 | 5.03 | 5.25 | 5.25 | 5.25 | 5.03 | 13.57M |
| July 15, 2025 | 5.06 | 5 | 5 | 5.09 | 4.88 | 24.9M |
| July 14, 2025 | 5.34 | 4.96 | 4.96 | 5.34 | 4.86 | 49.63M |
| July 11, 2025 | 4.88 | 5.09 | 5.09 | 5.09 | 4.79 | 15.67M |
| July 10, 2025 | 4.8 | 4.85 | 4.85 | 4.96 | 4.75 | 18.32M |
| July 09, 2025 | 4.65 | 4.82 | 4.82 | 4.82 | 4.54 | 21.5M |
| July 08, 2025 | 4.55 | 4.59 | 4.59 | 4.59 | 4.5 | 17.72M |