10.26
-0.29(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 10.59 | 10.26 | 10.26 | 10.68 | 10.18 | 19.41M |
| November 18, 2025 | 11 | 10.55 | 10.55 | 11.06 | 10.47 | 35.28M |
| November 17, 2025 | 10.57 | 11.12 | 11.12 | 11.5 | 10.54 | 60.87M |
| November 14, 2025 | 10.99 | 10.62 | 10.62 | 11.28 | 10.56 | 45.89M |
| November 13, 2025 | 9.81 | 10.45 | 10.45 | 10.53 | 9.81 | 37.68M |
| November 12, 2025 | 10.09 | 9.97 | 9.97 | 10.11 | 9.94 | 9.54M |
| November 11, 2025 | 10.26 | 10.07 | 10.07 | 10.3 | 10.02 | 16.74M |
| November 10, 2025 | 9.92 | 10.26 | 10.26 | 10.4 | 9.91 | 32.03M |
| November 07, 2025 | 9.81 | 9.89 | 9.89 | 10 | 9.71 | 13.4M |
| November 06, 2025 | 9.81 | 9.81 | 9.81 | 9.88 | 9.79 | 7.92M |
| November 05, 2025 | 9.73 | 9.81 | 9.81 | 9.85 | 9.72 | 8.1M |
| November 04, 2025 | 9.92 | 9.84 | 9.84 | 9.95 | 9.78 | 9.86M |
| November 03, 2025 | 9.97 | 9.92 | 9.92 | 10.03 | 9.84 | 9.96M |
| October 31, 2025 | 9.78 | 9.96 | 9.96 | 10.1 | 9.77 | 17.55M |
| October 30, 2025 | 9.88 | 9.78 | 9.78 | 9.94 | 9.76 | 11.53M |
| October 29, 2025 | 10.02 | 9.94 | 9.94 | 10.08 | 9.91 | 13.48M |
| October 28, 2025 | 9.8 | 10.08 | 10.08 | 10.15 | 9.76 | 23.66M |
| October 27, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.88 | 10.34M |
| October 24, 2025 | 9.88 | 9.89 | 9.89 | 9.94 | 9.83 | 11.1M |
| October 23, 2025 | 9.84 | 9.88 | 9.88 | 9.89 | 9.64 | 10.46M |
| October 22, 2025 | 9.94 | 9.83 | 9.83 | 9.94 | 9.81 | 9.44M |
| October 21, 2025 | 9.94 | 9.95 | 9.95 | 10.1 | 9.9 | 17.23M |
| October 20, 2025 | 9.83 | 9.91 | 9.91 | 9.93 | 9.82 | 9.81M |
| October 17, 2025 | 9.88 | 9.81 | 9.81 | 9.98 | 9.78 | 11.98M |
| October 16, 2025 | 10.08 | 9.93 | 9.93 | 10.08 | 9.9 | 14.95M |
| October 15, 2025 | 10.06 | 10.08 | 10.08 | 10.14 | 9.9 | 19.02M |
| October 14, 2025 | 10.53 | 10.04 | 10.04 | 10.72 | 9.98 | 37.08M |
| October 13, 2025 | 10.45 | 10.42 | 10.42 | 10.47 | 10.02 | 29.85M |
| October 10, 2025 | 11.12 | 10.87 | 10.87 | 11.12 | 10.83 | 27.39M |
| October 09, 2025 | 11.31 | 11.15 | 11.15 | 11.48 | 11.11 | 28.29M |
| September 30, 2025 | 10.79 | 11.3 | 11.3 | 11.46 | 10.78 | 49.95M |
| September 29, 2025 | 10.74 | 10.81 | 10.81 | 10.99 | 10.71 | 21.24M |
| September 26, 2025 | 11.07 | 10.75 | 10.75 | 11.21 | 10.75 | 32.67M |
| September 25, 2025 | 11.59 | 11.11 | 11.11 | 11.68 | 11.1 | 43.53M |
| September 24, 2025 | 11.32 | 11.66 | 11.66 | 12.09 | 11.21 | 56.06M |
| September 23, 2025 | 11.34 | 11.32 | 11.32 | 11.49 | 10.81 | 56.4M |
| September 22, 2025 | 10.78 | 11.51 | 11.51 | 11.66 | 10.62 | 84.29M |
| September 19, 2025 | 10.67 | 10.6 | 10.6 | 10.75 | 10.55 | 14.32M |
| September 18, 2025 | 10.95 | 10.66 | 10.66 | 11.09 | 10.59 | 27.29M |
| September 17, 2025 | 10.98 | 11.02 | 11.02 | 11.2 | 10.87 | 17.53M |
| September 16, 2025 | 11.03 | 10.94 | 10.94 | 11.09 | 10.72 | 18.59M |
| September 15, 2025 | 11.2 | 11.02 | 11.02 | 11.3 | 10.9 | 23.66M |
| September 12, 2025 | 11.66 | 11.23 | 11.23 | 11.7 | 11.2 | 30.17M |
| September 11, 2025 | 11.46 | 11.61 | 11.61 | 11.74 | 11.28 | 26.78M |
| September 10, 2025 | 11.29 | 11.5 | 11.5 | 11.67 | 11.09 | 31.33M |
| September 09, 2025 | 11.4 | 11.35 | 11.35 | 11.71 | 11.3 | 27.05M |
| September 08, 2025 | 11.4 | 11.4 | 11.4 | 11.5 | 11.22 | 27.36M |
| September 05, 2025 | 10.74 | 11.4 | 11.4 | 11.4 | 10.62 | 40.53M |
| September 04, 2025 | 10.52 | 10.72 | 10.72 | 11.07 | 10.5 | 25.73M |
| September 03, 2025 | 11.01 | 10.63 | 10.63 | 11.08 | 10.5 | 21.23M |
| September 02, 2025 | 11.1 | 11.01 | 11.01 | 11.14 | 10.8 | 20.48M |
| September 01, 2025 | 11.27 | 11.1 | 11.1 | 11.39 | 11.09 | 27.92M |
| August 29, 2025 | 11.16 | 11.38 | 11.38 | 11.86 | 11.16 | 39.72M |
| August 28, 2025 | 11.16 | 11.24 | 11.24 | 11.42 | 10.87 | 25.01M |
| August 27, 2025 | 11.47 | 11.15 | 11.15 | 11.6 | 11.1 | 30.32M |
| August 26, 2025 | 11.63 | 11.47 | 11.47 | 11.73 | 11.41 | 22.94M |
| August 25, 2025 | 11.48 | 11.63 | 11.63 | 11.98 | 11.46 | 34.96M |
| August 22, 2025 | 11.34 | 11.48 | 11.48 | 11.6 | 11.26 | 23.99M |
| August 21, 2025 | 11.93 | 11.34 | 11.34 | 11.93 | 11.27 | 44.07M |
| August 20, 2025 | 11.55 | 11.93 | 11.93 | 12 | 11.44 | 31.65M |