11.20
-0.32(-2.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 11.44 | 11.2 | 11.2 | 11.48 | 11.02 | 28.58M |
| December 24, 2025 | 11.81 | 11.52 | 11.52 | 12.14 | 11.45 | 37.63M |
| December 23, 2025 | 11.55 | 12.02 | 12.02 | 12.86 | 11.42 | 66.86M |
| December 22, 2025 | 10.72 | 11.8 | 11.8 | 11.8 | 10.56 | 33.53M |
| December 19, 2025 | 11 | 10.73 | 10.73 | 11.17 | 10.49 | 57.08M |
| December 18, 2025 | 14.23 | 11.65 | 11.65 | 14.23 | 11.65 | 70.57M |
| December 17, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 16, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 12, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 11, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 10, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 09, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 08, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 05, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 04, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0 |
| December 03, 2025 | 12.17 | 12.94 | 12.94 | 12.94 | 12.05 | 21.68M |
| December 02, 2025 | 11.32 | 11.76 | 11.76 | 12.08 | 11.21 | 38.01M |
| December 01, 2025 | 11.1 | 11.33 | 11.33 | 11.42 | 11.05 | 32.22M |
| November 28, 2025 | 10.78 | 11.15 | 11.15 | 11.61 | 10.56 | 47.76M |
| November 27, 2025 | 9.8 | 10.81 | 10.81 | 10.81 | 9.8 | 21.19M |
| November 26, 2025 | 9.77 | 9.83 | 9.83 | 10.29 | 9.76 | 11.08M |
| November 25, 2025 | 9.8 | 9.79 | 9.79 | 9.85 | 9.67 | 5.68M |
| November 24, 2025 | 9.64 | 9.67 | 9.67 | 9.76 | 9.49 | 8.75M |
| November 21, 2025 | 10.21 | 9.55 | 9.55 | 10.27 | 9.5 | 17.36M |
| November 20, 2025 | 10.22 | 10.22 | 10.22 | 10.33 | 10.14 | 6.61M |
| November 19, 2025 | 10.36 | 10.19 | 10.19 | 10.43 | 10.11 | 10.52M |
| November 18, 2025 | 10.62 | 10.36 | 10.36 | 10.63 | 10.28 | 13.77M |
| November 17, 2025 | 10.61 | 10.65 | 10.65 | 10.76 | 10.43 | 13.25M |
| November 14, 2025 | 10.52 | 10.67 | 10.67 | 10.88 | 10.47 | 17M |
| November 13, 2025 | 10.49 | 10.56 | 10.56 | 10.67 | 10.38 | 16.93M |
| November 12, 2025 | 10.14 | 10.49 | 10.49 | 10.8 | 10.12 | 25.73M |
| November 11, 2025 | 10.3 | 10.12 | 10.12 | 10.39 | 10.12 | 14.24M |
| November 10, 2025 | 10.21 | 10.3 | 10.3 | 10.6 | 10.07 | 19.89M |
| November 07, 2025 | 10 | 10.2 | 10.2 | 10.57 | 9.95 | 22.94M |
| November 06, 2025 | 10.19 | 10.05 | 10.05 | 10.38 | 10.01 | 22.44M |
| November 05, 2025 | 10.17 | 10.18 | 10.18 | 10.25 | 10 | 23.82M |
| November 04, 2025 | 9.83 | 10.32 | 10.32 | 10.39 | 9.82 | 35.16M |
| November 03, 2025 | 9.79 | 9.93 | 9.93 | 10.06 | 9.62 | 29.59M |
| October 31, 2025 | 9.94 | 9.69 | 9.69 | 9.94 | 9.66 | 35.36M |
| October 30, 2025 | 9.12 | 10.04 | 10.04 | 10.04 | 9 | 27.63M |
| October 29, 2025 | 9.23 | 9.13 | 9.13 | 9.23 | 8.99 | 7.3M |
| October 28, 2025 | 9.27 | 9.25 | 9.25 | 9.37 | 9.21 | 7.2M |
| October 27, 2025 | 9.27 | 9.27 | 9.27 | 9.36 | 9.15 | 9.6M |
| October 24, 2025 | 9.19 | 9.29 | 9.29 | 9.35 | 9.12 | 10.86M |
| October 23, 2025 | 9.09 | 9.17 | 9.17 | 9.19 | 9.03 | 7.53M |
| October 22, 2025 | 9.1 | 9.05 | 9.05 | 9.28 | 9.03 | 7.77M |
| October 21, 2025 | 8.85 | 9.12 | 9.12 | 9.15 | 8.77 | 12.22M |
| October 20, 2025 | 8.68 | 8.87 | 8.87 | 8.88 | 8.64 | 6.83M |
| October 17, 2025 | 8.85 | 8.68 | 8.68 | 8.87 | 8.53 | 9.51M |
| October 16, 2025 | 8.82 | 8.93 | 8.93 | 8.95 | 8.69 | 7.76M |
| October 15, 2025 | 8.75 | 8.79 | 8.79 | 8.8 | 8.68 | 4.12M |
| October 14, 2025 | 8.85 | 8.74 | 8.74 | 8.97 | 8.68 | 6.58M |
| October 13, 2025 | 8.44 | 8.8 | 8.8 | 8.8 | 8.25 | 8.28M |
| October 10, 2025 | 8.73 | 8.75 | 8.75 | 8.88 | 8.72 | 5.01M |
| October 09, 2025 | 8.88 | 8.77 | 8.77 | 8.89 | 8.7 | 6.7M |
| September 30, 2025 | 8.95 | 8.84 | 8.84 | 8.95 | 8.8 | 5.74M |
| September 29, 2025 | 8.83 | 8.9 | 8.9 | 9.05 | 8.78 | 8.84M |
| September 26, 2025 | 8.6 | 8.86 | 8.86 | 8.99 | 8.54 | 13.19M |
| September 25, 2025 | 8.76 | 8.6 | 8.6 | 8.79 | 8.6 | 8.74M |