8.94
+0.04(+0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.74 | 8.9 | 8.9 | 9.04 | 8.74 | 8.02M |
| December 03, 2025 | 9.06 | 8.9 | 8.9 | 9.1 | 8.87 | 9.37M |
| December 02, 2025 | 8.95 | 9.07 | 9.07 | 9.14 | 8.85 | 11.91M |
| December 01, 2025 | 8.92 | 8.94 | 8.94 | 8.98 | 8.88 | 5.72M |
| November 28, 2025 | 8.74 | 8.93 | 8.93 | 8.93 | 8.69 | 7.46M |
| November 27, 2025 | 8.71 | 8.78 | 8.78 | 8.88 | 8.71 | 7.18M |
| November 26, 2025 | 8.77 | 8.72 | 8.72 | 8.85 | 8.7 | 6.66M |
| November 25, 2025 | 8.67 | 8.81 | 8.81 | 8.86 | 8.63 | 8.06M |
| November 24, 2025 | 8.62 | 8.67 | 8.67 | 8.73 | 8.53 | 8.81M |
| November 21, 2025 | 8.77 | 8.48 | 8.48 | 8.87 | 8.44 | 14.44M |
| November 20, 2025 | 8.92 | 8.84 | 8.84 | 8.98 | 8.74 | 12.24M |
| November 19, 2025 | 9 | 8.9 | 8.9 | 9.15 | 8.86 | 11.44M |
| November 18, 2025 | 9.33 | 9.07 | 9.07 | 9.33 | 9.03 | 15.66M |
| November 17, 2025 | 9.13 | 9.35 | 9.35 | 9.36 | 9.08 | 21.76M |
| November 14, 2025 | 9.1 | 9.14 | 9.14 | 9.18 | 8.97 | 15.69M |
| November 13, 2025 | 9.1 | 9.04 | 9.04 | 9.1 | 8.88 | 10.13M |
| November 12, 2025 | 9.11 | 8.95 | 8.95 | 9.12 | 8.88 | 15.71M |
| November 11, 2025 | 9.18 | 9.12 | 9.12 | 9.23 | 9.1 | 14.08M |
| November 10, 2025 | 9.11 | 9.21 | 9.21 | 9.23 | 9.05 | 16.79M |
| November 07, 2025 | 9.1 | 9.22 | 9.22 | 9.29 | 9.04 | 23.02M |
| November 06, 2025 | 9.5 | 9.15 | 9.15 | 9.53 | 9.1 | 37.64M |
| November 05, 2025 | 9.41 | 9.73 | 9.73 | 9.94 | 9.29 | 46.61M |
| November 04, 2025 | 10.73 | 9.86 | 9.86 | 10.76 | 9.86 | 62.32M |
| November 03, 2025 | 13.22 | 10.95 | 10.95 | 13.22 | 10.82 | 79.6M |
| October 31, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | 8.32M |
| October 30, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 9.53M |
| October 29, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 20.48M |
| October 28, 2025 | 8.22 | 9.04 | 9.04 | 9.04 | 8.16 | 14.67M |
| October 27, 2025 | 8.21 | 8.22 | 8.22 | 8.29 | 8.14 | 5.62M |
| October 24, 2025 | 8.11 | 8.2 | 8.2 | 8.24 | 8.05 | 6.58M |
| October 23, 2025 | 7.76 | 8.12 | 8.12 | 8.2 | 7.76 | 7.05M |
| October 22, 2025 | 8.06 | 8.06 | 8.06 | 8.12 | 8.01 | 5.26M |
| October 21, 2025 | 7.9 | 8.06 | 8.06 | 8.07 | 7.86 | 8M |
| October 20, 2025 | 7.9 | 7.9 | 7.9 | 7.95 | 7.82 | 7.48M |
| October 17, 2025 | 7.76 | 7.9 | 7.9 | 7.93 | 7.73 | 7.68M |
| October 16, 2025 | 7.72 | 7.81 | 7.81 | 7.84 | 7.69 | 7.96M |
| October 15, 2025 | 7.47 | 7.73 | 7.73 | 7.74 | 7.42 | 9.07M |
| October 14, 2025 | 7.48 | 7.48 | 7.48 | 7.56 | 7.4 | 4.76M |
| October 13, 2025 | 7.11 | 7.48 | 7.48 | 7.49 | 7.09 | 5.61M |
| October 10, 2025 | 7.26 | 7.49 | 7.49 | 7.56 | 7.19 | 6.16M |
| October 09, 2025 | 7.21 | 7.23 | 7.23 | 7.26 | 7.1 | 2.77M |
| September 30, 2025 | 7.32 | 7.21 | 7.21 | 7.33 | 7.19 | 2.13M |
| September 29, 2025 | 7.18 | 7.3 | 7.3 | 7.31 | 7.03 | 3.29M |
| September 26, 2025 | 7.13 | 7.18 | 7.18 | 7.26 | 7.08 | 2.35M |
| September 25, 2025 | 7.28 | 7.16 | 7.16 | 7.35 | 7.16 | 2.33M |
| September 24, 2025 | 7.13 | 7.28 | 7.28 | 7.29 | 7.07 | 3.17M |
| September 23, 2025 | 7.26 | 7.12 | 7.12 | 7.26 | 6.93 | 4.42M |
| September 22, 2025 | 7.4 | 7.26 | 7.26 | 7.41 | 7.22 | 2.99M |
| September 19, 2025 | 7.39 | 7.38 | 7.38 | 7.43 | 7.3 | 3.08M |
| September 18, 2025 | 7.52 | 7.37 | 7.37 | 7.52 | 7.33 | 4.72M |
| September 17, 2025 | 7.5 | 7.52 | 7.52 | 7.65 | 7.47 | 5.75M |
| September 16, 2025 | 7.38 | 7.5 | 7.5 | 7.51 | 7.35 | 3.78M |
| September 15, 2025 | 7.43 | 7.38 | 7.38 | 7.46 | 7.33 | 2.91M |
| September 12, 2025 | 7.55 | 7.43 | 7.43 | 7.55 | 7.43 | 2.85M |
| September 11, 2025 | 7.48 | 7.54 | 7.54 | 7.55 | 7.37 | 4.9M |
| September 10, 2025 | 7.44 | 7.49 | 7.49 | 7.52 | 7.41 | 4.32M |
| September 09, 2025 | 7.46 | 7.45 | 7.45 | 7.59 | 7.4 | 7.91M |
| September 08, 2025 | 7.39 | 7.49 | 7.49 | 7.52 | 7.37 | 3.6M |
| September 05, 2025 | 7.39 | 7.4 | 7.4 | 7.46 | 7.28 | 4.97M |
| September 04, 2025 | 7.2 | 7.38 | 7.38 | 7.45 | 7.15 | 6.56M |