11.33
-0.6(-5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 12.99 | 11.33 | 11.33 | 12.99 | 11.33 | 77.19M |
| December 03, 2025 | 12.99 | 11.93 | 11.93 | 12.99 | 11.13 | 79.73M |
| December 02, 2025 | 11.72 | 11.72 | 11.72 | 12.84 | 11.72 | 81.9M |
| December 01, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 940,500 |
| November 28, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 1.35M |
| November 27, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 951,500 |
| November 26, 2025 | 14.88 | 14.39 | 14.39 | 14.88 | 14.39 | 12.1M |
| November 25, 2025 | 15.1 | 15.15 | 15.15 | 16.56 | 15.1 | 67.88M |
| November 24, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 1.27M |
| November 21, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 722,600 |
| November 20, 2025 | 18.6 | 17.61 | 17.61 | 18.6 | 17.61 | 12.93M |
| November 19, 2025 | 18.38 | 18.54 | 18.54 | 18.54 | 17.93 | 21.72M |
| November 18, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
| November 17, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
| November 14, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0 |
| November 13, 2025 | 13.9 | 17.66 | 17.66 | 17.66 | 13.4 | 581,340 |
| November 12, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 431,440 |
| November 11, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 1.1M |
| November 10, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 4.84M |
| November 07, 2025 | 13.9 | 14.53 | 14.53 | 14.53 | 13.4 | 37.04M |
| November 06, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 12.62 | 61.36M |
| November 05, 2025 | 13.01 | 13.18 | 13.18 | 13.18 | 12.92 | 7.33M |
| November 04, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 11.9 | 31.21M |
| November 03, 2025 | 11.93 | 11.95 | 11.95 | 11.95 | 11.7 | 12.01M |
| October 31, 2025 | 11.09 | 11.38 | 11.38 | 11.38 | 11 | 32.39M |
| October 30, 2025 | 10.47 | 10.84 | 10.84 | 10.84 | 10.39 | 37.48M |
| October 29, 2025 | 10.28 | 10.32 | 10.32 | 10.32 | 9.67 | 45.65M |
| October 28, 2025 | 10.15 | 9.83 | 9.83 | 10.87 | 9.83 | 59.48M |
| October 27, 2025 | 9.95 | 10.35 | 10.35 | 10.35 | 9.95 | 21.89M |
| October 24, 2025 | 9.51 | 9.86 | 9.86 | 9.89 | 9.42 | 43.25M |
| October 23, 2025 | 9.2 | 9.42 | 9.42 | 9.42 | 8.77 | 35.05M |
| October 22, 2025 | 8.38 | 8.97 | 8.97 | 9.05 | 8.38 | 39.23M |
| October 21, 2025 | 8.34 | 8.75 | 8.75 | 8.76 | 8.01 | 72.52M |
| October 20, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 18.08M |
| October 17, 2025 | 8 | 7.94 | 7.94 | 8.02 | 7.28 | 107.67M |
| October 16, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 489,763 |
| October 15, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 1.43M |
| October 14, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.66 | 58M |
| October 13, 2025 | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | 2.58M |
| October 10, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.1M |
| October 09, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | 1.18M |
| September 30, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 2.77M |
| September 29, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 3.07M |
| September 26, 2025 | 5.19 | 5.17 | 5.17 | 5.22 | 5.12 | 9.37M |
| September 25, 2025 | 5.25 | 5.21 | 5.21 | 5.31 | 5.12 | 15.42M |
| September 24, 2025 | 5.25 | 5.27 | 5.27 | 5.43 | 5.18 | 15.72M |
| September 23, 2025 | 5.12 | 5.26 | 5.26 | 5.36 | 5.12 | 19.03M |
| September 22, 2025 | 5 | 5.16 | 5.16 | 5.21 | 4.98 | 24.43M |
| September 19, 2025 | 4.98 | 4.96 | 4.96 | 5.04 | 4.88 | 10.67M |
| September 18, 2025 | 5.16 | 4.97 | 4.97 | 5.23 | 4.92 | 22.09M |
| September 17, 2025 | 5 | 5.12 | 5.12 | 5.29 | 4.95 | 32.72M |
| September 16, 2025 | 4.8 | 5.04 | 5.04 | 5.04 | 4.77 | 18.76M |
| September 15, 2025 | 4.8 | 4.8 | 4.8 | 4.84 | 4.72 | 6.38M |
| September 12, 2025 | 4.78 | 4.8 | 4.8 | 4.83 | 4.76 | 6.2M |
| September 11, 2025 | 4.83 | 4.8 | 4.8 | 4.83 | 4.74 | 6.52M |
| September 10, 2025 | 4.82 | 4.83 | 4.83 | 4.88 | 4.78 | 7.78M |
| September 09, 2025 | 4.71 | 4.81 | 4.81 | 4.82 | 4.69 | 9.39M |
| September 08, 2025 | 4.66 | 4.69 | 4.69 | 4.71 | 4.62 | 5.66M |
| September 05, 2025 | 4.66 | 4.66 | 4.66 | 4.67 | 4.58 | 5.51M |
| September 04, 2025 | 4.72 | 4.67 | 4.67 | 4.76 | 4.65 | 5.12M |