10.31
+0.94(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.2 | 9.37 | 9.37 | 9.37 | 8.67 | 25.13M |
| December 23, 2025 | 8.78 | 8.52 | 8.52 | 8.99 | 8.4 | 22.51M |
| December 22, 2025 | 8.53 | 8.63 | 8.63 | 8.7 | 8.39 | 19M |
| December 19, 2025 | 8.16 | 8.48 | 8.48 | 8.85 | 8.15 | 21.8M |
| December 18, 2025 | 8.02 | 8.14 | 8.14 | 8.18 | 7.96 | 9.43M |
| December 17, 2025 | 8.1 | 8.04 | 8.04 | 8.17 | 7.86 | 12.46M |
| December 16, 2025 | 8.39 | 8.08 | 8.08 | 8.4 | 8.06 | 10.12M |
| December 15, 2025 | 8.44 | 8.33 | 8.33 | 8.57 | 8.27 | 13.37M |
| December 12, 2025 | 9.23 | 8.45 | 8.45 | 9.3 | 8.37 | 33.1M |
| December 11, 2025 | 9.36 | 9.27 | 9.27 | 9.46 | 9.21 | 10.89M |
| December 10, 2025 | 9.31 | 9.32 | 9.32 | 9.42 | 9.2 | 11.01M |
| December 09, 2025 | 9.37 | 9.39 | 9.39 | 9.48 | 9.23 | 15.62M |
| December 08, 2025 | 9.43 | 9.49 | 9.49 | 9.71 | 9.35 | 17.27M |
| December 05, 2025 | 9.28 | 9.35 | 9.35 | 9.45 | 9.13 | 13M |
| December 04, 2025 | 8.94 | 9.24 | 9.24 | 9.5 | 8.94 | 16.15M |
| December 03, 2025 | 9.32 | 9.27 | 9.27 | 9.34 | 9.05 | 13.76M |
| December 02, 2025 | 9.23 | 9.32 | 9.32 | 9.38 | 9.1 | 16.88M |
| December 01, 2025 | 8.99 | 9.26 | 9.26 | 9.39 | 8.98 | 19.43M |
| November 28, 2025 | 8.94 | 8.99 | 8.99 | 8.99 | 8.75 | 7.68M |
| November 27, 2025 | 8.82 | 8.92 | 8.92 | 9.04 | 8.79 | 10.94M |
| November 26, 2025 | 8.76 | 8.85 | 8.85 | 8.96 | 8.73 | 11.47M |
| November 25, 2025 | 8.57 | 8.75 | 8.75 | 8.89 | 8.55 | 10.76M |
| November 24, 2025 | 8.36 | 8.57 | 8.57 | 8.66 | 8.34 | 12M |
| November 21, 2025 | 8.67 | 8.33 | 8.33 | 8.9 | 8.31 | 19.05M |
| November 20, 2025 | 8.92 | 8.9 | 8.9 | 8.95 | 8.81 | 10.96M |
| November 19, 2025 | 9.08 | 8.88 | 8.88 | 9.08 | 8.82 | 12.51M |
| November 18, 2025 | 9.07 | 9.08 | 9.08 | 9.2 | 8.85 | 22.1M |
| November 17, 2025 | 9.2 | 9.07 | 9.07 | 9.26 | 9.01 | 18.81M |
| November 14, 2025 | 9 | 9.21 | 9.21 | 9.4 | 8.89 | 43.43M |
| November 13, 2025 | 8.73 | 9.05 | 9.05 | 9.31 | 8.41 | 53.24M |
| November 12, 2025 | 8.5 | 8.46 | 8.46 | 8.53 | 8.36 | 9.8M |
| November 11, 2025 | 8.49 | 8.5 | 8.5 | 8.54 | 8.41 | 9.31M |
| November 10, 2025 | 8.64 | 8.48 | 8.48 | 8.66 | 8.44 | 13.12M |
| November 07, 2025 | 8.73 | 8.65 | 8.65 | 8.8 | 8.63 | 13.89M |
| November 06, 2025 | 8.59 | 8.71 | 8.71 | 8.73 | 8.48 | 16.24M |
| November 05, 2025 | 8.5 | 8.59 | 8.59 | 8.66 | 8.42 | 13.63M |
| November 04, 2025 | 8.55 | 8.6 | 8.6 | 8.77 | 8.3 | 21.04M |
| November 03, 2025 | 8.43 | 8.58 | 8.58 | 8.6 | 8.37 | 16.67M |
| October 31, 2025 | 8.54 | 8.43 | 8.43 | 8.59 | 8.38 | 18.01M |
| October 30, 2025 | 8.28 | 8.45 | 8.45 | 8.64 | 8.12 | 29.06M |
| October 29, 2025 | 8.47 | 8.31 | 8.31 | 8.47 | 8.2 | 20.8M |
| October 28, 2025 | 8.45 | 8.5 | 8.5 | 8.63 | 8.43 | 16.47M |
| October 27, 2025 | 8.61 | 8.5 | 8.5 | 8.65 | 8.34 | 26.09M |
| October 24, 2025 | 8.36 | 8.68 | 8.68 | 8.78 | 8.21 | 38.54M |
| October 23, 2025 | 8.02 | 8.31 | 8.31 | 8.68 | 8 | 31.6M |
| October 22, 2025 | 7.9 | 8.1 | 8.1 | 8.12 | 7.83 | 18.18M |
| October 21, 2025 | 7.85 | 7.91 | 7.91 | 7.98 | 7.8 | 13.8M |
| October 20, 2025 | 7.65 | 7.8 | 7.8 | 7.88 | 7.58 | 16.84M |
| October 17, 2025 | 7.47 | 7.59 | 7.59 | 7.82 | 7.42 | 15.61M |
| October 16, 2025 | 7.62 | 7.48 | 7.48 | 7.64 | 7.46 | 5.38M |
| October 15, 2025 | 7.47 | 7.62 | 7.62 | 7.65 | 7.43 | 8.11M |
| October 14, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.41 | 7.66M |
| October 13, 2025 | 7.31 | 7.52 | 7.52 | 7.55 | 7.16 | 10.18M |
| October 10, 2025 | 7.55 | 7.63 | 7.63 | 7.78 | 7.54 | 11.81M |
| October 09, 2025 | 7.71 | 7.55 | 7.55 | 7.77 | 7.53 | 15.73M |
| September 30, 2025 | 7.91 | 7.73 | 7.73 | 7.94 | 7.72 | 10.72M |
| September 29, 2025 | 7.86 | 7.9 | 7.9 | 7.96 | 7.68 | 12.43M |
| September 26, 2025 | 7.69 | 7.86 | 7.86 | 8.3 | 7.61 | 18.61M |
| September 25, 2025 | 7.9 | 7.7 | 7.7 | 7.94 | 7.7 | 9.32M |
| September 24, 2025 | 8.02 | 7.9 | 7.9 | 8.02 | 7.82 | 9.53M |