8.58
+0.41(+5.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8.37 | 8.58 | 8.58 | 8.58 | 8.36 | 3.7M |
| August 15, 2025 | 7.81 | 8.17 | 8.17 | 8.17 | 7.71 | 8.87M |
| August 14, 2025 | 7.8 | 7.78 | 7.78 | 8.13 | 7.76 | 4.64M |
| August 13, 2025 | 7.75 | 7.8 | 7.8 | 7.8 | 7.69 | 2.39M |
| August 12, 2025 | 7.61 | 7.76 | 7.76 | 7.76 | 7.58 | 3.67M |
| August 11, 2025 | 7.77 | 7.61 | 7.61 | 7.8 | 7.54 | 3.6M |
| August 08, 2025 | 7.83 | 7.79 | 7.79 | 7.87 | 7.7 | 2.27M |
| August 07, 2025 | 7.72 | 7.82 | 7.82 | 7.86 | 7.68 | 3.16M |
| August 06, 2025 | 7.52 | 7.72 | 7.72 | 7.75 | 7.52 | 3.1M |
| August 05, 2025 | 7.47 | 7.56 | 7.56 | 7.62 | 7.41 | 3.86M |
| August 04, 2025 | 7.52 | 7.48 | 7.48 | 7.59 | 7.39 | 3.38M |
| August 01, 2025 | 7.59 | 7.49 | 7.49 | 7.59 | 7.4 | 2.79M |
| July 31, 2025 | 7.4 | 7.57 | 7.57 | 7.63 | 7.4 | 2.46M |
| July 30, 2025 | 7.71 | 7.6 | 7.6 | 7.72 | 7.54 | 2.67M |
| July 29, 2025 | 7.65 | 7.71 | 7.71 | 7.78 | 7.58 | 2.18M |
| July 28, 2025 | 7.77 | 7.72 | 7.72 | 7.77 | 7.54 | 3.86M |
| July 25, 2025 | 7.67 | 7.78 | 7.78 | 7.83 | 7.66 | 3.35M |
| July 24, 2025 | 7.75 | 7.69 | 7.69 | 7.8 | 7.63 | 4.09M |
| July 23, 2025 | 7.85 | 7.78 | 7.78 | 7.93 | 7.66 | 5.75M |
| July 22, 2025 | 7.72 | 7.96 | 7.96 | 8.1 | 7.72 | 9.37M |
| July 21, 2025 | 7.67 | 7.71 | 7.71 | 7.75 | 7.6 | 2.95M |
| July 18, 2025 | 7.63 | 7.66 | 7.66 | 7.69 | 7.52 | 2.74M |
| July 17, 2025 | 7.67 | 7.63 | 7.63 | 7.7 | 7.54 | 2.71M |
| July 16, 2025 | 7.59 | 7.67 | 7.67 | 7.7 | 7.52 | 3.65M |
| July 15, 2025 | 7.84 | 7.6 | 7.6 | 7.89 | 7.45 | 10.48M |
| July 14, 2025 | 7.81 | 7.84 | 7.84 | 8.12 | 7.6 | 10.06M |
| July 11, 2025 | 8.3 | 7.95 | 7.95 | 8.36 | 7.95 | 7.46M |
| July 10, 2025 | 8.13 | 8.37 | 8.37 | 8.44 | 8.03 | 9.39M |
| July 09, 2025 | 7.9 | 8.13 | 8.13 | 8.17 | 7.73 | 10.91M |
| July 08, 2025 | 7.8 | 7.78 | 7.78 | 8.03 | 7.74 | 8.09M |
| July 07, 2025 | 7.27 | 7.65 | 7.65 | 7.65 | 7.25 | 4.21M |
| July 04, 2025 | 7.29 | 7.29 | 7.29 | 7.52 | 7.12 | 6.13M |
| July 03, 2025 | 7.2 | 7.3 | 7.3 | 7.3 | 7.18 | 2.87M |
| July 02, 2025 | 7.13 | 7.24 | 7.24 | 7.32 | 6.94 | 5.74M |
| July 01, 2025 | 7.28 | 7.16 | 7.16 | 7.3 | 7.14 | 2.32M |
| June 30, 2025 | 7.11 | 7.24 | 7.24 | 7.28 | 7.11 | 2.29M |
| June 27, 2025 | 7.17 | 7.14 | 7.14 | 7.23 | 7.12 | 2.74M |
| June 26, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.13 | 2.73M |
| June 25, 2025 | 7.2 | 7.25 | 7.25 | 7.4 | 7.18 | 3.55M |
| June 24, 2025 | 7.3 | 7.2 | 7.2 | 7.43 | 7.19 | 4.48M |
| June 23, 2025 | 7 | 7.18 | 7.18 | 7.25 | 6.89 | 3.25M |
| June 20, 2025 | 7.17 | 7.09 | 7.09 | 7.26 | 7 | 3.51M |
| June 19, 2025 | 7.51 | 7.22 | 7.22 | 7.54 | 7.18 | 5.88M |
| June 18, 2025 | 7.67 | 7.52 | 7.52 | 7.7 | 7.49 | 4.62M |
| June 17, 2025 | 7.78 | 7.75 | 7.75 | 7.96 | 7.69 | 5M |
| June 16, 2025 | 7.6 | 7.75 | 7.75 | 7.84 | 7.58 | 4.66M |
| June 13, 2025 | 7.72 | 7.6 | 7.6 | 7.74 | 7.39 | 6.63M |
| June 12, 2025 | 7.95 | 7.75 | 7.75 | 8.07 | 7.7 | 7.06M |
| June 11, 2025 | 8.08 | 7.96 | 7.96 | 8.2 | 7.95 | 5.59M |
| June 10, 2025 | 8.08 | 8.09 | 8.09 | 8.32 | 7.9 | 10.07M |
| June 09, 2025 | 7.77 | 8.03 | 8.03 | 8.03 | 7.77 | 7.87M |
| June 06, 2025 | 7.6 | 7.65 | 7.65 | 7.68 | 7.45 | 3.08M |
| June 05, 2025 | 7.6 | 7.59 | 7.59 | 7.79 | 7.53 | 5.02M |
| June 04, 2025 | 7.4 | 7.55 | 7.55 | 7.65 | 7.35 | 5.15M |
| June 03, 2025 | 7.46 | 7.34 | 7.34 | 7.72 | 7.29 | 8.39M |
| May 30, 2025 | 7.44 | 7.59 | 7.59 | 7.78 | 7.44 | 10.93M |
| May 29, 2025 | 7.55 | 7.46 | 7.46 | 7.55 | 7.4 | 8.92M |
| May 28, 2025 | 7.09 | 7.19 | 7.19 | 7.24 | 6.93 | 9.5M |
| May 27, 2025 | 6.74 | 6.96 | 6.96 | 6.96 | 6.64 | 8.41M |
| May 26, 2025 | 6.54 | 6.64 | 6.64 | 6.78 | 6.45 | 7.43M |