10.83
+0.46(+4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 10.33 | 10.37 | 10.37 | 10.62 | 10.07 | 26.73M |
| December 23, 2025 | 10.85 | 10.42 | 10.42 | 11.07 | 10.42 | 36.61M |
| December 22, 2025 | 10.87 | 10.97 | 10.97 | 10.97 | 10.31 | 44.59M |
| December 19, 2025 | 10 | 10.45 | 10.45 | 10.45 | 9.91 | 28.46M |
| December 18, 2025 | 9.66 | 9.95 | 9.95 | 10.21 | 9.57 | 32.88M |
| December 17, 2025 | 9.51 | 9.75 | 9.75 | 9.87 | 9.2 | 40.75M |
| December 16, 2025 | 10.33 | 9.67 | 9.67 | 10.37 | 9.67 | 37.39M |
| December 15, 2025 | 9.86 | 10.18 | 10.18 | 10.34 | 9.66 | 30.84M |
| December 12, 2025 | 10.2 | 10.12 | 10.12 | 10.32 | 10.12 | 38.67M |
| December 11, 2025 | 10.45 | 10.65 | 10.65 | 10.75 | 10.34 | 55.67M |
| December 10, 2025 | 10.42 | 10.24 | 10.24 | 10.66 | 10.2 | 43.74M |
| December 09, 2025 | 11.2 | 10.74 | 10.74 | 11.28 | 10.74 | 41.79M |
| December 08, 2025 | 11 | 11.3 | 11.3 | 11.3 | 10.23 | 65.96M |
| December 05, 2025 | 10.76 | 10.76 | 10.76 | 10.97 | 10.76 | 54.84M |
| 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 |