10.99
+0.17(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 10.83 | 10.99 | 10.99 | 11.02 | 10.63 | 2.67M |
| December 30, 2025 | 10.89 | 10.82 | 10.82 | 10.97 | 10.77 | 2.53M |
| December 29, 2025 | 11.14 | 10.88 | 10.88 | 11.15 | 10.82 | 3.89M |
| December 26, 2025 | 11.18 | 11.14 | 11.14 | 11.39 | 11.03 | 4M |
| December 25, 2025 | 11.38 | 11.19 | 11.19 | 11.45 | 11.08 | 5.43M |
| December 24, 2025 | 11.42 | 11.38 | 11.38 | 11.62 | 11.37 | 4.53M |
| December 23, 2025 | 11.19 | 11.42 | 11.42 | 11.51 | 11.12 | 7.35M |
| December 22, 2025 | 10.5 | 10.96 | 10.96 | 10.96 | 10.49 | 2.34M |
| December 19, 2025 | 10.39 | 10.44 | 10.44 | 10.49 | 10.32 | 3.41M |
| December 18, 2025 | 10.62 | 10.39 | 10.39 | 10.64 | 10.25 | 4.26M |
| December 17, 2025 | 10.28 | 10.51 | 10.51 | 10.82 | 10.28 | 8.64M |
| December 16, 2025 | 10.82 | 10.82 | 10.82 | 11.19 | 10.82 | 4.55M |
| December 15, 2025 | 11.84 | 11.39 | 11.39 | 11.87 | 11.39 | 6.7M |
| December 12, 2025 | 11.8 | 11.99 | 11.99 | 12.01 | 11.76 | 2.06M |
| December 11, 2025 | 12.17 | 11.92 | 11.92 | 12.19 | 11.85 | 4.34M |
| December 10, 2025 | 12.31 | 12.21 | 12.21 | 12.35 | 12.13 | 2.45M |
| December 09, 2025 | 12.27 | 12.35 | 12.35 | 12.44 | 12.2 | 3.55M |
| December 08, 2025 | 12.28 | 12.22 | 12.22 | 12.31 | 12.11 | 2.82M |
| December 05, 2025 | 11.99 | 12.28 | 12.28 | 12.28 | 11.97 | 2.57M |
| December 04, 2025 | 12.11 | 12.11 | 12.11 | 12.21 | 12.03 | 2.63M |
| December 03, 2025 | 12.65 | 12.15 | 12.15 | 12.65 | 12.05 | 5.34M |
| December 02, 2025 | 12.44 | 12.59 | 12.59 | 12.77 | 12.35 | 5.87M |
| December 01, 2025 | 11.9 | 12.44 | 12.44 | 12.47 | 11.9 | 6.84M |
| November 28, 2025 | 11.78 | 11.88 | 11.88 | 11.9 | 11.63 | 2.13M |
| November 27, 2025 | 11.94 | 11.77 | 11.77 | 12.06 | 11.76 | 3.42M |
| November 26, 2025 | 11.61 | 11.94 | 11.94 | 11.95 | 11.61 | 4.55M |
| November 25, 2025 | 11.89 | 11.71 | 11.71 | 11.98 | 11.67 | 3.85M |
| November 24, 2025 | 11.55 | 11.84 | 11.84 | 11.97 | 11.48 | 3.18M |
| November 21, 2025 | 12.13 | 11.61 | 11.61 | 12.19 | 11.61 | 6.39M |
| November 20, 2025 | 12.45 | 12.22 | 12.22 | 12.52 | 12.13 | 4.53M |
| November 19, 2025 | 12.25 | 12.47 | 12.47 | 12.57 | 12.25 | 4.33M |
| November 18, 2025 | 12.15 | 12.32 | 12.32 | 12.57 | 12.12 | 3.95M |
| November 17, 2025 | 12.15 | 12.26 | 12.26 | 12.3 | 12.09 | 3.09M |
| November 14, 2025 | 12.21 | 12.22 | 12.22 | 12.49 | 12.1 | 5.21M |
| November 13, 2025 | 11.88 | 12.22 | 12.22 | 12.47 | 11.7 | 5.9M |
| November 12, 2025 | 11.55 | 11.93 | 11.93 | 12.01 | 11.53 | 7.13M |
| November 11, 2025 | 11.58 | 11.54 | 11.54 | 11.64 | 11.4 | 3.14M |
| November 10, 2025 | 11.67 | 11.59 | 11.59 | 11.68 | 11.5 | 2.83M |
| November 07, 2025 | 11.55 | 11.59 | 11.59 | 11.76 | 11.53 | 2.74M |
| November 06, 2025 | 11.7 | 11.63 | 11.63 | 11.7 | 11.41 | 3.56M |
| November 05, 2025 | 11.47 | 11.68 | 11.68 | 11.79 | 11.39 | 4.53M |
| November 04, 2025 | 11.45 | 11.47 | 11.47 | 11.47 | 11.33 | 2.95M |
| November 03, 2025 | 11.26 | 11.39 | 11.39 | 11.52 | 11.24 | 4.11M |
| October 31, 2025 | 11.16 | 11.25 | 11.25 | 11.3 | 11.1 | 3.51M |
| October 30, 2025 | 11.5 | 11.16 | 11.16 | 11.6 | 11.13 | 6.54M |
| October 29, 2025 | 12 | 11.55 | 11.55 | 12.01 | 11.45 | 10.42M |
| October 28, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.62M |
| October 27, 2025 | 11.1 | 11.2 | 11.2 | 11.3 | 10.93 | 3.32M |
| October 24, 2025 | 10.91 | 11.14 | 11.14 | 11.28 | 10.82 | 3.41M |
| October 23, 2025 | 11 | 10.87 | 10.87 | 11 | 10.75 | 3.79M |
| October 22, 2025 | 11.11 | 11.08 | 11.08 | 11.21 | 11.04 | 1.75M |
| October 21, 2025 | 11.13 | 11.09 | 11.09 | 11.21 | 11.04 | 2.36M |
| October 20, 2025 | 11.28 | 11.13 | 11.13 | 11.35 | 11.09 | 2.17M |
| October 17, 2025 | 11.23 | 11.22 | 11.22 | 11.49 | 11.08 | 3.15M |
| October 16, 2025 | 11.74 | 11.34 | 11.34 | 11.88 | 11.32 | 5.91M |
| October 15, 2025 | 11.01 | 11.59 | 11.59 | 11.59 | 10.95 | 4.05M |
| October 14, 2025 | 11 | 11.04 | 11.04 | 11.25 | 10.87 | 3.26M |
| October 13, 2025 | 10.54 | 10.91 | 10.91 | 11 | 10.54 | 2.96M |
| October 10, 2025 | 10.81 | 10.9 | 10.9 | 11.08 | 10.79 | 3.13M |
| October 09, 2025 | 11.13 | 10.7 | 10.7 | 11.27 | 10.67 | 5.79M |