9.35
+0.27(+2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.16 | 9.35 | 9.35 | 9.85 | 8.81 | 443.95M |
| December 10, 2025 | 9.25 | 9.08 | 9.08 | 9.45 | 9 | 446.11M |
| December 09, 2025 | 8.66 | 9.78 | 9.78 | 9.78 | 8.65 | 632.11M |
| December 08, 2025 | 8.98 | 8.89 | 8.89 | 9.28 | 8.79 | 521.68M |
| December 05, 2025 | 8.08 | 8.79 | 8.79 | 8.88 | 8 | 469.21M |
| December 04, 2025 | 7 | 8.3 | 8.3 | 8.92 | 7 | 455.08M |
| December 03, 2025 | 9.28 | 8.76 | 8.76 | 9.59 | 8.6 | 613.97M |
| December 02, 2025 | 8.69 | 9.27 | 9.27 | 9.27 | 8.4 | 640.17M |
| December 01, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 49.6M |
| November 28, 2025 | 7 | 7.66 | 7.66 | 7.66 | 6.86 | 277.18M |
| November 27, 2025 | 7.59 | 6.96 | 6.96 | 7.98 | 6.94 | 576.46M |
| November 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.44 | 398.27M |
| November 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | 161.02M |
| November 24, 2025 | 5.83 | 6.37 | 6.37 | 6.37 | 5.79 | 120.9M |
| November 21, 2025 | 5.83 | 5.79 | 5.79 | 6.04 | 5.58 | 104.87M |
| November 20, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 71.91M |
| November 19, 2025 | 5.74 | 5.99 | 5.99 | 6.06 | 5.72 | 133.59M |
| November 18, 2025 | 5.9 | 5.79 | 5.79 | 5.93 | 5.7 | 70.11M |
| November 17, 2025 | 5.93 | 5.89 | 5.89 | 6.06 | 5.88 | 108.01M |
| November 14, 2025 | 5.7 | 5.78 | 5.78 | 5.85 | 5.67 | 53.56M |
| November 13, 2025 | 5.73 | 5.74 | 5.74 | 5.81 | 5.69 | 53.39M |
| November 12, 2025 | 5.67 | 5.75 | 5.75 | 5.77 | 5.55 | 51.56M |
| November 11, 2025 | 5.8 | 5.68 | 5.68 | 5.82 | 5.67 | 55.46M |
| November 10, 2025 | 5.74 | 5.8 | 5.8 | 5.92 | 5.71 | 106.45M |
| November 07, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.49 | 38.53M |
| November 06, 2025 | 5.6 | 5.56 | 5.56 | 5.6 | 5.52 | 24.28M |
| November 05, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.48 | 26.97M |
| November 04, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.48 | 24.84M |
| November 03, 2025 | 5.46 | 5.59 | 5.59 | 5.6 | 5.46 | 33.77M |
| October 31, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.49 | 30.05M |
| October 30, 2025 | 5.47 | 5.51 | 5.51 | 5.63 | 5.47 | 47.22M |
| October 29, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.65 | 33.41M |
| October 28, 2025 | 5.59 | 5.7 | 5.7 | 5.73 | 5.56 | 48.14M |
| October 27, 2025 | 5.68 | 5.63 | 5.63 | 5.7 | 5.61 | 43.17M |
| October 24, 2025 | 5.47 | 5.58 | 5.58 | 5.69 | 5.47 | 50.53M |
| October 23, 2025 | 5.45 | 5.43 | 5.43 | 5.46 | 5.35 | 20.81M |
| October 22, 2025 | 5.42 | 5.47 | 5.47 | 5.5 | 5.4 | 20.22M |
| October 21, 2025 | 5.38 | 5.45 | 5.45 | 5.45 | 5.38 | 21.7M |
| October 20, 2025 | 5.34 | 5.39 | 5.39 | 5.44 | 5.34 | 21.74M |
| October 17, 2025 | 5.44 | 5.29 | 5.29 | 5.5 | 5.28 | 28.24M |
| October 16, 2025 | 5.52 | 5.45 | 5.45 | 5.54 | 5.44 | 24.13M |
| October 15, 2025 | 5.52 | 5.54 | 5.54 | 5.54 | 5.44 | 25.41M |
| October 14, 2025 | 5.58 | 5.51 | 5.51 | 5.62 | 5.49 | 37.61M |
| October 13, 2025 | 5.41 | 5.58 | 5.58 | 5.59 | 5.36 | 45.75M |
| October 10, 2025 | 5.55 | 5.51 | 5.51 | 5.58 | 5.48 | 36.52M |
| October 09, 2025 | 5.5 | 5.58 | 5.58 | 5.64 | 5.43 | 59.13M |
| September 30, 2025 | 5.32 | 5.41 | 5.41 | 5.42 | 5.32 | 33.09M |
| September 29, 2025 | 5.25 | 5.31 | 5.31 | 5.33 | 5.15 | 31.57M |
| September 26, 2025 | 5.29 | 5.26 | 5.26 | 5.37 | 5.24 | 26.82M |
| September 25, 2025 | 5.36 | 5.31 | 5.31 | 5.38 | 5.3 | 21.41M |
| September 24, 2025 | 5.28 | 5.38 | 5.38 | 5.39 | 5.24 | 31.19M |
| September 23, 2025 | 5.4 | 5.3 | 5.3 | 5.4 | 5.14 | 40.15M |
| September 22, 2025 | 5.36 | 5.4 | 5.4 | 5.4 | 5.31 | 26.82M |
| September 19, 2025 | 5.36 | 5.38 | 5.38 | 5.55 | 5.33 | 33.85M |
| September 18, 2025 | 5.47 | 5.37 | 5.37 | 5.52 | 5.32 | 47.05M |
| September 17, 2025 | 5.5 | 5.47 | 5.47 | 5.5 | 5.44 | 26.8M |
| September 16, 2025 | 5.43 | 5.51 | 5.51 | 5.52 | 5.37 | 38.24M |
| September 15, 2025 | 5.48 | 5.42 | 5.42 | 5.49 | 5.41 | 27.48M |
| September 12, 2025 | 5.48 | 5.46 | 5.46 | 5.51 | 5.45 | 35.87M |
| September 11, 2025 | 5.38 | 5.48 | 5.48 | 5.49 | 5.32 | 40.14M |