10.58
+0.4(+3.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.2 | 10.58 | 10.58 | 10.65 | 10.11 | 10.52M |
| December 04, 2025 | 10.67 | 10.18 | 10.18 | 10.67 | 10.06 | 8.71M |
| December 03, 2025 | 10.5 | 10.31 | 10.31 | 10.52 | 10.23 | 9.94M |
| December 02, 2025 | 10.44 | 10.5 | 10.5 | 10.56 | 10.3 | 9.33M |
| December 01, 2025 | 10.5 | 10.47 | 10.47 | 10.63 | 10.36 | 9.94M |
| November 28, 2025 | 10.67 | 10.47 | 10.47 | 10.68 | 10.36 | 10.21M |
| November 27, 2025 | 10.47 | 10.55 | 10.55 | 10.7 | 10.47 | 11.71M |
| November 26, 2025 | 10.51 | 10.42 | 10.42 | 10.8 | 10.39 | 16.71M |
| November 25, 2025 | 10.02 | 10.42 | 10.42 | 10.42 | 10 | 14.25M |
| November 24, 2025 | 9.46 | 9.92 | 9.92 | 9.92 | 9.2 | 16.12M |
| November 21, 2025 | 9.8 | 9.45 | 9.45 | 9.98 | 9.45 | 22.08M |
| November 20, 2025 | 10.45 | 9.95 | 9.95 | 10.54 | 9.93 | 24.47M |
| November 19, 2025 | 11 | 10.45 | 10.45 | 11.1 | 10.45 | 18.66M |
| November 18, 2025 | 10.81 | 11 | 11 | 11.09 | 10.77 | 10.79M |
| November 17, 2025 | 10.4 | 10.86 | 10.86 | 10.86 | 10.37 | 9.85M |
| November 14, 2025 | 10 | 10.42 | 10.42 | 10.49 | 10 | 6.47M |
| November 13, 2025 | 10 | 10.47 | 10.47 | 10.55 | 10 | 10.5M |
| November 12, 2025 | 10.18 | 10.14 | 10.14 | 10.22 | 10.08 | 7.87M |
| November 11, 2025 | 10 | 10.18 | 10.18 | 10.2 | 9.94 | 11.54M |
| November 10, 2025 | 9.97 | 9.95 | 9.95 | 10.01 | 9.9 | 8.39M |
| November 07, 2025 | 10 | 9.99 | 9.99 | 10.11 | 9.98 | 6.96M |
| November 06, 2025 | 10.15 | 10.04 | 10.04 | 10.2 | 9.94 | 8.89M |
| November 05, 2025 | 10.18 | 10.14 | 10.14 | 10.33 | 10.13 | 8.99M |
| November 04, 2025 | 9.96 | 10.23 | 10.23 | 10.28 | 9.87 | 11.92M |
| November 03, 2025 | 10.02 | 9.97 | 9.97 | 10.07 | 9.93 | 9.19M |
| October 31, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.78 | 8.46M |
| October 30, 2025 | 9.93 | 9.83 | 9.83 | 10.15 | 9.83 | 13.27M |
| October 29, 2025 | 9.7 | 10.03 | 10.03 | 10.15 | 9.63 | 15.17M |
| October 28, 2025 | 9.47 | 9.72 | 9.72 | 9.8 | 9.43 | 12.18M |
| October 27, 2025 | 9.44 | 9.46 | 9.46 | 9.49 | 9.41 | 5.15M |
| October 24, 2025 | 9.49 | 9.45 | 9.45 | 9.5 | 9.38 | 6.91M |
| October 23, 2025 | 9.58 | 9.49 | 9.49 | 9.62 | 9.42 | 8.35M |
| October 22, 2025 | 9.48 | 9.54 | 9.54 | 9.56 | 9.45 | 6.96M |
| October 21, 2025 | 9.51 | 9.49 | 9.49 | 9.6 | 9.47 | 5.17M |
| October 20, 2025 | 9.46 | 9.51 | 9.51 | 9.6 | 9.36 | 6.77M |
| October 17, 2025 | 9.45 | 9.36 | 9.36 | 9.47 | 9.35 | 6.49M |
| October 16, 2025 | 9.48 | 9.44 | 9.44 | 9.6 | 9.4 | 7.17M |
| October 15, 2025 | 9.21 | 9.45 | 9.45 | 9.49 | 9.1 | 10.15M |
| October 14, 2025 | 9.14 | 9.18 | 9.18 | 9.25 | 9.06 | 7.51M |
| October 13, 2025 | 8.84 | 9.13 | 9.13 | 9.16 | 8.84 | 12.27M |
| October 10, 2025 | 9.55 | 9.3 | 9.3 | 9.63 | 9.27 | 12.2M |
| October 09, 2025 | 9.67 | 9.54 | 9.54 | 9.7 | 9.48 | 12.24M |
| September 30, 2025 | 9.42 | 9.66 | 9.66 | 9.71 | 9.42 | 10.95M |
| September 29, 2025 | 9.32 | 9.39 | 9.39 | 9.48 | 9.25 | 8.91M |
| September 26, 2025 | 9.36 | 9.3 | 9.3 | 9.44 | 9.28 | 8.77M |
| September 25, 2025 | 9.33 | 9.42 | 9.42 | 9.53 | 9.28 | 13.31M |
| September 24, 2025 | 9.21 | 9.28 | 9.28 | 9.35 | 9.1 | 11.84M |
| September 23, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 8.95 | 12.36M |
| September 22, 2025 | 8.82 | 9.22 | 9.22 | 9.27 | 8.82 | 12.67M |
| September 19, 2025 | 9.39 | 8.85 | 8.85 | 9.39 | 8.7 | 12.72M |
| September 18, 2025 | 9.39 | 8.81 | 8.81 | 9.39 | 8.66 | 16.6M |
| September 17, 2025 | 9.09 | 9.1 | 9.1 | 9.18 | 9 | 10.41M |
| September 16, 2025 | 9.18 | 9.07 | 9.07 | 9.2 | 8.95 | 13.76M |
| September 15, 2025 | 9.37 | 9.17 | 9.17 | 9.37 | 8.95 | 19.02M |
| September 12, 2025 | 9.39 | 9.36 | 9.36 | 9.41 | 9.23 | 11.76M |
| September 11, 2025 | 9.68 | 9.3 | 9.3 | 9.68 | 9.22 | 25.54M |
| September 10, 2025 | 9.2 | 9.62 | 9.62 | 9.62 | 9.2 | 19.94M |
| September 09, 2025 | 9.18 | 9.16 | 9.16 | 9.24 | 9.08 | 11.59M |
| September 08, 2025 | 9.09 | 9.14 | 9.14 | 9.24 | 8.95 | 14.52M |
| September 05, 2025 | 8.94 | 8.97 | 8.97 | 9.05 | 8.71 | 14.82M |