10.99
+1(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.05 | 10.99 | 10.99 | 10.99 | 10.05 | 95.32M |
| January 13, 2026 | 10.73 | 9.99 | 9.99 | 11.25 | 9.96 | 169.63M |
| January 12, 2026 | 9.81 | 10.23 | 10.23 | 10.62 | 9.61 | 129.5M |
| January 09, 2026 | 9.1 | 9.7 | 9.7 | 9.87 | 9.1 | 116.55M |
| January 08, 2026 | 9.07 | 9.23 | 9.23 | 9.28 | 8.92 | 75.7M |
| January 07, 2026 | 8.88 | 9.16 | 9.16 | 9.27 | 8.85 | 73.18M |
| January 06, 2026 | 8.91 | 8.97 | 8.97 | 9.02 | 8.81 | 53.81M |
| January 05, 2026 | 8.83 | 8.97 | 8.97 | 9.04 | 8.8 | 55.11M |
| December 31, 2025 | 10.02 | 8.85 | 8.85 | 10.02 | 8.71 | 58.22M |
| December 30, 2025 | 9.39 | 9.05 | 9.05 | 9.45 | 8.85 | 72M |
| December 29, 2025 | 9.75 | 9.37 | 9.37 | 9.8 | 9.34 | 85.08M |
| December 26, 2025 | 10.02 | 9.74 | 9.74 | 10.04 | 9.54 | 141.32M |
| December 25, 2025 | 9.49 | 10.35 | 10.35 | 10.35 | 9.41 | 58.07M |
| December 24, 2025 | 9.22 | 9.41 | 9.41 | 9.49 | 9.06 | 86.79M |
| December 23, 2025 | 9.24 | 9.16 | 9.16 | 9.39 | 8.92 | 77.37M |
| December 22, 2025 | 9.45 | 9.23 | 9.23 | 9.54 | 9.19 | 104.71M |
| December 19, 2025 | 8.56 | 9.32 | 9.32 | 9.32 | 8.52 | 77.73M |
| December 18, 2025 | 8.58 | 8.47 | 8.47 | 8.73 | 8.43 | 67.38M |
| December 17, 2025 | 8.79 | 8.68 | 8.68 | 9 | 8.48 | 87.85M |
| December 16, 2025 | 8.99 | 9.01 | 9.01 | 9.68 | 8.78 | 105.37M |
| December 15, 2025 | 8.95 | 9.06 | 9.06 | 9.23 | 8.84 | 81.75M |
| December 12, 2025 | 8.95 | 8.83 | 8.83 | 9.24 | 8.73 | 109.48M |
| December 11, 2025 | 9.53 | 9.28 | 9.28 | 9.74 | 9.28 | 131.81M |
| December 10, 2025 | 10.01 | 10.31 | 10.31 | 10.67 | 9.71 | 200.32M |
| December 09, 2025 | 9.61 | 9.7 | 9.7 | 9.87 | 9.43 | 161.26M |
| December 08, 2025 | 8.99 | 9.52 | 9.52 | 9.87 | 8.99 | 172.54M |
| December 05, 2025 | 8.56 | 8.97 | 8.97 | 9.07 | 8.42 | 112.36M |
| December 04, 2025 | 10.6 | 8.56 | 8.56 | 10.6 | 8.55 | 98.02M |
| December 03, 2025 | 9.44 | 8.79 | 8.79 | 9.5 | 8.72 | 148.08M |
| December 02, 2025 | 9.41 | 9.68 | 9.68 | 9.98 | 9.05 | 184.61M |
| December 01, 2025 | 9 | 9.4 | 9.4 | 9.75 | 8.91 | 171.18M |
| November 28, 2025 | 10.6 | 9.53 | 9.53 | 10.97 | 9.53 | 243.23M |
| November 27, 2025 | 11.87 | 10.59 | 10.59 | 11.87 | 10.5 | 285.2M |
| November 26, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 6.92M |
| November 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 3.86M |
| November 24, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 7.32 | 7.67M |
| November 21, 2025 | 7.32 | 8.11 | 8.11 | 8.11 | 7.32 | 54.18M |
| November 20, 2025 | 7.55 | 7.37 | 7.37 | 7.63 | 7.3 | 37.78M |
| November 19, 2025 | 7.93 | 7.55 | 7.55 | 7.93 | 7.45 | 60.23M |
| November 18, 2025 | 7.84 | 7.94 | 7.94 | 8.21 | 7.64 | 77.74M |
| November 17, 2025 | 7.65 | 8.03 | 8.03 | 8.22 | 7.53 | 78.85M |
| November 14, 2025 | 7.09 | 7.69 | 7.69 | 7.92 | 7.09 | 69.94M |
| November 13, 2025 | 7.09 | 7.69 | 7.69 | 7.92 | 7.09 | 56.81M |
| November 12, 2025 | 7.37 | 7.36 | 7.36 | 7.45 | 7.28 | 28.97M |
| November 11, 2025 | 7.26 | 7.43 | 7.43 | 7.47 | 7.21 | 44.11M |
| November 10, 2025 | 7.06 | 7.3 | 7.3 | 7.35 | 7.02 | 31.63M |
| November 07, 2025 | 7.09 | 7.05 | 7.05 | 7.09 | 7.02 | 16.58M |
| November 06, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 7.08 | 27.9M |
| November 05, 2025 | 7.01 | 7.29 | 7.29 | 7.46 | 6.99 | 42.74M |
| November 04, 2025 | 7 | 7.11 | 7.11 | 7.17 | 6.94 | 32.9M |
| November 03, 2025 | 6.84 | 7.02 | 7.02 | 7.07 | 6.82 | 22.21M |
| October 31, 2025 | 6.77 | 6.87 | 6.87 | 6.9 | 6.77 | 14.79M |
| October 30, 2025 | 6.91 | 6.77 | 6.77 | 6.91 | 6.76 | 15.94M |
| October 29, 2025 | 7 | 6.91 | 6.91 | 7.02 | 6.82 | 26.56M |
| October 28, 2025 | 6.84 | 7.06 | 7.06 | 7.07 | 6.78 | 33.19M |
| October 27, 2025 | 6.9 | 6.84 | 6.84 | 7 | 6.76 | 23.46M |
| October 24, 2025 | 6.87 | 6.92 | 6.92 | 6.99 | 6.87 | 14.38M |
| October 23, 2025 | 6.85 | 6.9 | 6.9 | 6.9 | 6.77 | 10.94M |
| October 22, 2025 | 6.82 | 6.85 | 6.85 | 6.94 | 6.81 | 11.35M |
| October 21, 2025 | 6.71 | 6.85 | 6.85 | 6.86 | 6.7 | 13.96M |