10.34
-0.46(-4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 10.41 | 10.34 | 10.34 | 10.58 | 10.11 | 104.05M |
| December 30, 2025 | 10.5 | 10.8 | 10.8 | 11.53 | 10.46 | 136.97M |
| December 29, 2025 | 10.98 | 10.49 | 10.49 | 11 | 10.36 | 97.78M |
| December 26, 2025 | 11.36 | 11.09 | 11.09 | 11.46 | 10.9 | 119.55M |
| December 25, 2025 | 11.24 | 11.54 | 11.54 | 11.96 | 11.11 | 145.22M |
| December 24, 2025 | 10.71 | 11.02 | 11.02 | 11.1 | 10.67 | 99.11M |
| December 23, 2025 | 10.9 | 10.94 | 10.94 | 11.29 | 10.8 | 128.62M |
| December 22, 2025 | 10.98 | 10.74 | 10.74 | 11.03 | 10.55 | 108.41M |
| December 19, 2025 | 10.4 | 11.03 | 11.03 | 11.26 | 10.16 | 166.42M |
| December 18, 2025 | 10.54 | 10.5 | 10.5 | 10.95 | 10.4 | 125.17M |
| December 17, 2025 | 11.2 | 10.71 | 10.71 | 11.54 | 10.68 | 149.93M |
| December 16, 2025 | 12.94 | 11.7 | 11.7 | 12.95 | 11.7 | 193.81M |
| December 15, 2025 | 12.77 | 13 | 13 | 13.3 | 12.25 | 188.04M |
| December 12, 2025 | 13.02 | 12.85 | 12.85 | 14.34 | 12.68 | 244.53M |
| December 11, 2025 | 13.6 | 13.6 | 13.6 | 13.6 | 12.87 | 113.07M |
| December 10, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 5.04M |
| December 09, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 3.26M |
| December 08, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6.93M |
| December 05, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| December 04, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| December 03, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| December 02, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| December 01, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0 |
| November 28, 2025 | 9.73 | 9.29 | 9.29 | 9.88 | 9.06 | 219.57M |
| November 27, 2025 | 8.53 | 9.42 | 9.42 | 9.42 | 8.45 | 139.23M |
| November 26, 2025 | 9.01 | 8.56 | 8.56 | 9.02 | 8.52 | 132.91M |
| November 25, 2025 | 8.75 | 9.21 | 9.21 | 9.5 | 8.68 | 178.45M |
| November 24, 2025 | 8.62 | 9.05 | 9.05 | 9.47 | 8.41 | 170.56M |
| November 21, 2025 | 8.43 | 8.62 | 8.62 | 9.2 | 8.26 | 210.92M |
| November 20, 2025 | 7.87 | 8.51 | 8.51 | 8.51 | 7.65 | 81.41M |
| November 19, 2025 | 8 | 7.74 | 7.74 | 8.01 | 7.7 | 39.61M |
| November 18, 2025 | 8.18 | 8.01 | 8.01 | 8.24 | 7.95 | 51.03M |
| November 17, 2025 | 8 | 8.19 | 8.19 | 8.31 | 7.94 | 87.67M |
| November 14, 2025 | 7.66 | 8.13 | 8.13 | 8.52 | 7.66 | 121.06M |
| November 13, 2025 | 7.51 | 7.77 | 7.77 | 8.01 | 7.4 | 56.89M |
| November 12, 2025 | 7.55 | 7.47 | 7.47 | 7.6 | 7.43 | 18.34M |
| November 11, 2025 | 7.66 | 7.57 | 7.57 | 7.69 | 7.56 | 21.64M |
| November 10, 2025 | 7.52 | 7.7 | 7.7 | 7.73 | 7.48 | 35.14M |
| November 07, 2025 | 7.61 | 7.51 | 7.51 | 7.66 | 7.49 | 25.54M |
| November 06, 2025 | 7.68 | 7.62 | 7.62 | 7.68 | 7.53 | 33.09M |
| November 05, 2025 | 7.5 | 7.68 | 7.68 | 7.81 | 7.46 | 59.13M |
| November 04, 2025 | 7.4 | 7.6 | 7.6 | 7.63 | 7.37 | 45.82M |
| November 03, 2025 | 7.32 | 7.44 | 7.44 | 7.47 | 7.28 | 25.52M |
| October 31, 2025 | 7.16 | 7.27 | 7.27 | 7.29 | 7.16 | 19.04M |
| October 30, 2025 | 7.37 | 7.17 | 7.17 | 7.37 | 7.16 | 26.72M |
| October 29, 2025 | 7.46 | 7.36 | 7.36 | 7.5 | 7.29 | 31.68M |
| October 28, 2025 | 7.36 | 7.53 | 7.53 | 7.65 | 7.33 | 44.25M |
| October 27, 2025 | 7.36 | 7.38 | 7.38 | 7.43 | 7.34 | 14.09M |
| October 24, 2025 | 7.45 | 7.36 | 7.36 | 7.47 | 7.34 | 14.61M |
| October 23, 2025 | 7.36 | 7.45 | 7.45 | 7.45 | 7.32 | 15.65M |
| October 22, 2025 | 7.4 | 7.4 | 7.4 | 7.45 | 7.34 | 14.12M |
| October 21, 2025 | 7.29 | 7.39 | 7.39 | 7.39 | 7.23 | 19.76M |
| October 20, 2025 | 7.2 | 7.33 | 7.33 | 7.33 | 7.15 | 20.21M |
| October 17, 2025 | 7.23 | 7.15 | 7.15 | 7.36 | 7.14 | 17.46M |
| October 16, 2025 | 7.38 | 7.25 | 7.25 | 7.39 | 7.21 | 14.71M |
| October 15, 2025 | 7.31 | 7.39 | 7.39 | 7.39 | 7.26 | 13.92M |
| October 14, 2025 | 7.33 | 7.32 | 7.32 | 7.48 | 7.3 | 22.17M |
| October 13, 2025 | 7.06 | 7.33 | 7.33 | 7.34 | 7 | 18.19M |
| October 10, 2025 | 7.31 | 7.36 | 7.36 | 7.45 | 7.27 | 19.74M |
| October 09, 2025 | 7.36 | 7.33 | 7.33 | 7.36 | 7.24 | 17.95M |