14.75
+1.34(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 13.2 | 14.75 | 14.75 | 14.75 | 13.16 | 62.75M |
| September 29, 2025 | 14.5 | 13.41 | 13.41 | 14.5 | 13.37 | 60.79M |
| September 26, 2025 | 13.87 | 14.85 | 14.85 | 14.85 | 13.66 | 28.56M |
| September 25, 2025 | 13.5 | 13.5 | 13.5 | 13.5 | 13.5 | 4.03M |
| September 24, 2025 | 11.18 | 12.27 | 12.27 | 12.27 | 11.07 | 14.35M |
| September 23, 2025 | 10.84 | 11.15 | 11.15 | 11.21 | 10.83 | 18.5M |
| September 22, 2025 | 10.96 | 10.84 | 10.84 | 11.09 | 10.68 | 8.31M |
| September 19, 2025 | 10.62 | 10.86 | 10.86 | 11.03 | 10.59 | 10.13M |
| September 18, 2025 | 10.8 | 10.67 | 10.67 | 11.17 | 10.52 | 13.36M |
| September 17, 2025 | 10.71 | 10.79 | 10.79 | 10.94 | 10.67 | 6.23M |
| September 16, 2025 | 10.97 | 10.83 | 10.83 | 11.08 | 10.6 | 8.96M |
| September 15, 2025 | 10.96 | 10.93 | 10.93 | 11.01 | 10.75 | 10.24M |
| September 12, 2025 | 11.43 | 10.98 | 10.98 | 11.48 | 10.97 | 15.57M |
| September 11, 2025 | 11.42 | 11.42 | 11.42 | 11.6 | 11.24 | 17.16M |
| September 10, 2025 | 10.79 | 11.41 | 11.41 | 11.62 | 10.71 | 22.13M |
| September 09, 2025 | 10.63 | 10.87 | 10.87 | 10.93 | 10.49 | 15.02M |
| September 08, 2025 | 10.26 | 10.63 | 10.63 | 10.86 | 10.23 | 18.58M |
| September 05, 2025 | 10.36 | 10.25 | 10.25 | 10.79 | 10.11 | 23.13M |
| September 04, 2025 | 9.91 | 9.94 | 9.94 | 10.18 | 9.82 | 7.49M |
| September 03, 2025 | 10.26 | 9.98 | 9.98 | 10.39 | 9.92 | 6.34M |
| September 02, 2025 | 10.31 | 10.24 | 10.24 | 10.42 | 10.03 | 8.64M |
| September 01, 2025 | 10.24 | 10.24 | 10.24 | 10.48 | 10.21 | 8.76M |
| August 29, 2025 | 10.33 | 10.29 | 10.29 | 10.39 | 10.14 | 5.97M |
| August 28, 2025 | 10.42 | 10.33 | 10.33 | 10.63 | 9.95 | 11.89M |
| August 27, 2025 | 10.95 | 10.42 | 10.42 | 10.95 | 10.39 | 10.15M |
| August 26, 2025 | 10.88 | 10.78 | 10.78 | 11.03 | 10.75 | 10.03M |
| August 25, 2025 | 10.88 | 10.98 | 10.98 | 11.23 | 10.88 | 10.91M |
| August 22, 2025 | 10.99 | 10.86 | 10.86 | 11.06 | 10.76 | 7.64M |
| August 21, 2025 | 11.08 | 10.99 | 10.99 | 11.28 | 10.9 | 8.77M |
| August 20, 2025 | 11.18 | 11.07 | 11.07 | 11.25 | 11.01 | 9.21M |
| August 19, 2025 | 11.03 | 11.19 | 11.19 | 11.26 | 10.91 | 10.33M |
| August 18, 2025 | 10.96 | 11.05 | 11.05 | 11.11 | 10.82 | 9.64M |
| August 15, 2025 | 10.83 | 10.86 | 10.86 | 10.98 | 10.76 | 8.64M |
| August 14, 2025 | 11.31 | 10.82 | 10.82 | 11.41 | 10.75 | 12.96M |
| August 13, 2025 | 11 | 11.1 | 11.1 | 11.13 | 10.85 | 10.58M |
| August 12, 2025 | 11.29 | 10.95 | 10.95 | 11.36 | 10.9 | 14.02M |
| August 11, 2025 | 11.3 | 11.3 | 11.3 | 11.42 | 11.19 | 16.87M |
| August 08, 2025 | 11.29 | 11.4 | 11.4 | 11.99 | 11.15 | 21.39M |
| August 07, 2025 | 11.39 | 11.29 | 11.29 | 11.54 | 11.22 | 10.12M |
| August 06, 2025 | 11.32 | 11.39 | 11.39 | 11.48 | 11.12 | 16.28M |
| August 05, 2025 | 11.29 | 11.35 | 11.35 | 11.46 | 11.05 | 24.98M |
| August 04, 2025 | 10.41 | 11.29 | 11.29 | 11.4 | 10.35 | 33.71M |
| August 01, 2025 | 9.8 | 10.46 | 10.46 | 10.72 | 9.79 | 27.11M |
| July 31, 2025 | 9.85 | 9.89 | 9.89 | 10.25 | 9.79 | 19.17M |
| July 30, 2025 | 9.83 | 9.95 | 9.95 | 9.98 | 9.58 | 13.72M |
| July 29, 2025 | 9.86 | 9.83 | 9.83 | 9.86 | 9.71 | 8.14M |
| July 28, 2025 | 9.66 | 9.87 | 9.87 | 9.93 | 9.65 | 13.28M |
| July 25, 2025 | 9.73 | 9.64 | 9.64 | 9.76 | 9.55 | 9.59M |
| July 24, 2025 | 9.63 | 9.72 | 9.72 | 9.73 | 9.6 | 10.45M |
| July 23, 2025 | 9.66 | 9.64 | 9.64 | 9.74 | 9.55 | 14.01M |
| July 22, 2025 | 9.98 | 9.65 | 9.65 | 9.98 | 9.6 | 22.23M |
| July 21, 2025 | 9.9 | 9.98 | 9.98 | 10.11 | 9.86 | 21.23M |
| July 18, 2025 | 10.18 | 10.02 | 10.02 | 10.44 | 9.95 | 29.04M |
| July 17, 2025 | 10.13 | 10.18 | 10.18 | 10.72 | 10.02 | 32.37M |
| July 16, 2025 | 9.83 | 10.37 | 10.37 | 10.98 | 9.83 | 42.66M |
| July 15, 2025 | 10.8 | 10.53 | 10.53 | 11 | 10.53 | 16.4M |
| July 14, 2025 | 11.61 | 11.7 | 11.7 | 12.53 | 11.24 | 77.16M |
| July 11, 2025 | 10.16 | 11.39 | 11.39 | 11.39 | 9.78 | 42.24M |
| July 10, 2025 | 10.9 | 10.35 | 10.35 | 12 | 10.05 | 70.08M |
| July 09, 2025 | 10.8 | 11.04 | 11.04 | 11.04 | 10.55 | 67.23M |