19.62
+1.78(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 17.9 | 19.62 | 19.62 | 19.62 | 17.88 | 10.36M |
| December 24, 2025 | 17.79 | 17.84 | 17.84 | 17.9 | 17.39 | 4.38M |
| December 23, 2025 | 17.6 | 17.79 | 17.79 | 17.91 | 17.33 | 4.38M |
| December 22, 2025 | 17.74 | 17.59 | 17.59 | 17.76 | 17.45 | 4.02M |
| December 19, 2025 | 17.57 | 17.65 | 17.65 | 17.89 | 17.52 | 4.08M |
| December 18, 2025 | 17.68 | 17.51 | 17.51 | 17.7 | 17.44 | 3.86M |
| December 17, 2025 | 17.79 | 17.71 | 17.71 | 17.85 | 17.19 | 6.09M |
| December 16, 2025 | 18.76 | 17.85 | 17.85 | 18.96 | 17.6 | 8.95M |
| December 15, 2025 | 19.2 | 18.89 | 18.89 | 19.38 | 18.77 | 7.14M |
| December 12, 2025 | 19.89 | 19.26 | 19.26 | 20.04 | 19.01 | 12.89M |
| December 11, 2025 | 19.77 | 19.95 | 19.95 | 20.4 | 19.67 | 14.72M |
| December 10, 2025 | 19.01 | 19.87 | 19.87 | 20.18 | 18.74 | 21.92M |
| December 09, 2025 | 16.92 | 18.7 | 18.7 | 18.7 | 16.92 | 10.85M |
| December 08, 2025 | 16.93 | 17 | 17 | 17.13 | 16.77 | 1.94M |
| December 05, 2025 | 16.68 | 16.9 | 16.9 | 16.97 | 16.64 | 1.49M |
| December 04, 2025 | 16.82 | 16.69 | 16.69 | 16.99 | 16.65 | 1.6M |
| December 03, 2025 | 16.82 | 16.95 | 16.95 | 17.21 | 16.82 | 2.39M |
| December 02, 2025 | 16.93 | 16.95 | 16.95 | 17.22 | 16.71 | 2.91M |
| December 01, 2025 | 17.25 | 16.92 | 16.92 | 17.25 | 16.77 | 3.26M |
| November 28, 2025 | 16.82 | 17.06 | 17.06 | 17.59 | 16.7 | 3.66M |
| November 27, 2025 | 16.67 | 16.82 | 16.82 | 17.14 | 16.67 | 2.94M |
| November 26, 2025 | 16.7 | 16.72 | 16.72 | 17.13 | 16.67 | 2.3M |
| November 25, 2025 | 16.8 | 16.69 | 16.69 | 17.07 | 16.66 | 2.73M |
| November 24, 2025 | 16.5 | 16.78 | 16.78 | 16.92 | 16.46 | 4.7M |
| November 21, 2025 | 17.44 | 16.45 | 16.45 | 17.57 | 16.4 | 5.98M |
| November 20, 2025 | 17.88 | 17.65 | 17.65 | 17.93 | 17.45 | 2.52M |
| November 19, 2025 | 17.72 | 17.79 | 17.79 | 17.9 | 17.33 | 4.04M |
| November 18, 2025 | 18.41 | 17.71 | 17.71 | 18.41 | 17.53 | 6.89M |
| November 17, 2025 | 18.91 | 18.45 | 18.45 | 19.1 | 18.28 | 5.26M |
| November 14, 2025 | 18.53 | 18.91 | 18.91 | 19.27 | 18.53 | 5.31M |
| November 13, 2025 | 18.4 | 18.93 | 18.93 | 19.18 | 18.3 | 6.73M |
| November 12, 2025 | 18.53 | 18.37 | 18.37 | 18.9 | 18.12 | 5.46M |
| November 11, 2025 | 18.53 | 18.64 | 18.64 | 19.15 | 18.4 | 5.16M |
| November 10, 2025 | 18.6 | 18.77 | 18.77 | 19.26 | 18.5 | 7.96M |
| November 07, 2025 | 18.53 | 18.6 | 18.6 | 18.85 | 18.34 | 7.42M |
| November 06, 2025 | 18.73 | 18.6 | 18.6 | 18.95 | 18.38 | 7.86M |
| November 05, 2025 | 17.96 | 18.65 | 18.65 | 18.87 | 17.75 | 9.76M |
| November 04, 2025 | 18.51 | 18.16 | 18.16 | 18.64 | 17.91 | 7.54M |
| November 03, 2025 | 17.96 | 18.23 | 18.23 | 18.48 | 17.7 | 7.43M |
| October 31, 2025 | 18.51 | 17.98 | 17.98 | 18.54 | 17.2 | 13.02M |
| October 30, 2025 | 17.88 | 18.23 | 18.23 | 18.7 | 17.88 | 7.22M |
| October 29, 2025 | 17.63 | 18.05 | 18.05 | 18.06 | 17.54 | 4.79M |
| October 28, 2025 | 17.7 | 17.63 | 17.63 | 17.89 | 17.52 | 3.23M |
| October 27, 2025 | 18.3 | 17.75 | 17.75 | 18.32 | 17.63 | 5.63M |
| October 24, 2025 | 17.8 | 18.1 | 18.1 | 18.3 | 17.7 | 5.03M |
| October 23, 2025 | 17.9 | 17.86 | 17.86 | 17.9 | 17.5 | 3.16M |
| October 22, 2025 | 18 | 17.82 | 17.82 | 18.28 | 17.78 | 4.26M |
| October 21, 2025 | 18.13 | 18.01 | 18.01 | 18.32 | 17.66 | 6.2M |
| October 20, 2025 | 17.02 | 18 | 18 | 18.48 | 16.83 | 12.19M |
| October 17, 2025 | 17.9 | 16.82 | 16.82 | 17.96 | 16.78 | 7.91M |
| October 16, 2025 | 18.53 | 17.96 | 17.96 | 18.87 | 17.85 | 8.99M |
| October 15, 2025 | 17.46 | 18.62 | 18.62 | 18.66 | 17.4 | 9.06M |
| October 14, 2025 | 18.22 | 17.55 | 17.55 | 18.45 | 17.43 | 7.97M |
| October 13, 2025 | 17.53 | 18.21 | 18.21 | 18.37 | 17.36 | 8.89M |
| October 10, 2025 | 18.1 | 18.45 | 18.45 | 19.2 | 17.85 | 12.73M |
| October 09, 2025 | 18.21 | 18.07 | 18.07 | 18.24 | 17.52 | 10.29M |
| September 30, 2025 | 18.89 | 18.24 | 18.24 | 18.9 | 18.11 | 11.18M |
| September 29, 2025 | 19.24 | 18.69 | 18.69 | 19.48 | 18.18 | 22.08M |
| September 26, 2025 | 15.97 | 19.14 | 19.14 | 19.14 | 15.97 | 11.84M |
| September 25, 2025 | 16.72 | 17.4 | 17.4 | 17.8 | 16.71 | 12.29M |