9.12
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9 | 9.12 | 9.12 | 9.2 | 8.9 | 9.38M |
| December 23, 2025 | 9.3 | 9.02 | 9.02 | 9.33 | 8.99 | 10.76M |
| December 22, 2025 | 9.1 | 9.37 | 9.37 | 9.47 | 9.03 | 11.04M |
| December 19, 2025 | 8.61 | 9.04 | 9.04 | 9.12 | 8.55 | 12.37M |
| December 18, 2025 | 8.67 | 8.83 | 8.83 | 9.12 | 8.61 | 17.1M |
| December 17, 2025 | 8.55 | 8.69 | 8.69 | 8.81 | 8.28 | 12.38M |
| December 16, 2025 | 8.84 | 8.56 | 8.56 | 8.99 | 8.43 | 11.23M |
| December 15, 2025 | 8.6 | 8.78 | 8.78 | 9.27 | 8.45 | 15.13M |
| December 12, 2025 | 8.86 | 8.86 | 8.86 | 9.04 | 8.86 | 17.84M |
| December 11, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.43M |
| December 10, 2025 | 10.17 | 9.82 | 9.82 | 10.17 | 9.82 | 5.54M |
| December 09, 2025 | 10.3 | 10.34 | 10.34 | 10.56 | 10.15 | 15.17M |
| December 08, 2025 | 10.65 | 10.06 | 10.06 | 10.69 | 9.95 | 15.52M |
| December 05, 2025 | 10.45 | 10.31 | 10.31 | 10.52 | 10.31 | 10.67M |
| December 04, 2025 | 9.94 | 10.85 | 10.85 | 11.22 | 9.94 | 15.04M |
| December 03, 2025 | 9.94 | 11.42 | 11.42 | 11.51 | 9.94 | 37.57M |
| December 02, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.85 | 20.08M |
| December 01, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 796,400 |
| November 28, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 778,250 |
| November 27, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.03M |
| November 26, 2025 | 8.89 | 9.02 | 9.02 | 9.02 | 8.81 | 6.35M |
| November 25, 2025 | 8.16 | 8.59 | 8.59 | 8.59 | 8.11 | 11.65M |
| November 24, 2025 | 8.41 | 8.18 | 8.18 | 8.49 | 8.18 | 16.42M |
| November 21, 2025 | 8.74 | 8.61 | 8.61 | 8.83 | 8.61 | 11.7M |
| November 20, 2025 | 9.23 | 9.06 | 9.06 | 9.39 | 8.62 | 21.83M |
| November 19, 2025 | 9.11 | 9.03 | 9.03 | 9.27 | 9.03 | 22.93M |
| November 18, 2025 | 9.51 | 9.5 | 9.5 | 9.63 | 9.5 | 10.6M |
| November 17, 2025 | 9.8 | 10 | 10 | 10.25 | 9.53 | 18.16M |
| November 14, 2025 | 10 | 9.79 | 9.79 | 10.1 | 9.78 | 15.67M |
| November 13, 2025 | 10.4 | 10.28 | 10.28 | 10.5 | 10.28 | 17.9M |
| November 12, 2025 | 10.45 | 10.82 | 10.82 | 11.04 | 10.44 | 20.21M |
| November 11, 2025 | 10.55 | 10.51 | 10.51 | 10.91 | 10.33 | 13.51M |
| November 10, 2025 | 10.98 | 10.73 | 10.73 | 11.24 | 10.68 | 12.54M |
| November 07, 2025 | 10.9 | 11.02 | 11.02 | 11.55 | 10.55 | 22.52M |
| November 06, 2025 | 11.49 | 11.1 | 11.1 | 11.57 | 11.1 | 12.02M |
| November 05, 2025 | 12.03 | 11.68 | 11.68 | 12.18 | 11.68 | 18.27M |
| November 04, 2025 | 12.92 | 12.29 | 12.29 | 12.92 | 12.1 | 24.83M |
| November 03, 2025 | 11.79 | 12.32 | 12.32 | 12.32 | 11.62 | 19.07M |
| October 31, 2025 | 11.49 | 11.73 | 11.73 | 11.73 | 11.21 | 20.02M |
| October 30, 2025 | 11.13 | 11.17 | 11.17 | 11.43 | 10.9 | 10.23M |
| October 29, 2025 | 11.69 | 11.17 | 11.17 | 11.79 | 11 | 18.24M |
| October 28, 2025 | 11.66 | 11.58 | 11.58 | 11.87 | 11.3 | 19.88M |
| October 27, 2025 | 10.9 | 11.42 | 11.42 | 11.42 | 10.57 | 18.03M |
| October 24, 2025 | 11.13 | 10.88 | 10.88 | 11.37 | 10.83 | 18.79M |
| October 23, 2025 | 11.17 | 11.4 | 11.4 | 11.7 | 11.03 | 21.53M |
| October 22, 2025 | 10.8 | 11.15 | 11.15 | 11.15 | 10.8 | 4.44M |
| October 21, 2025 | 10.53 | 10.62 | 10.62 | 11 | 10.36 | 20.34M |
| October 20, 2025 | 10.69 | 10.57 | 10.57 | 11.33 | 10.57 | 21M |
| October 17, 2025 | 11.15 | 11.13 | 11.13 | 11.28 | 11.13 | 9.6M |
| October 16, 2025 | 11.35 | 11.72 | 11.72 | 11.89 | 11.02 | 23.53M |
| October 15, 2025 | 11.51 | 11.32 | 11.32 | 11.69 | 11.32 | 13.98M |
| October 14, 2025 | 12.51 | 11.92 | 11.92 | 12.91 | 11.92 | 24.81M |
| October 13, 2025 | 11.35 | 12.55 | 12.55 | 12.55 | 11.35 | 28.61M |
| October 10, 2025 | 12.96 | 11.95 | 11.95 | 12.96 | 11.95 | 12.03M |
| October 09, 2025 | 12.84 | 12.58 | 12.58 | 13.03 | 11.98 | 23.05M |
| September 30, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 11.9 | 22.01M |
| 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 |