16.82
+1.53(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 15 | 16.82 | 16.82 | 16.82 | 14.72 | 23.77M |
| December 24, 2025 | 13.81 | 15.29 | 15.29 | 15.29 | 13.65 | 13.98M |
| December 23, 2025 | 15.16 | 13.9 | 13.9 | 15.48 | 13.77 | 13.29M |
| December 22, 2025 | 13.34 | 14.67 | 14.67 | 14.67 | 13.34 | 5.2M |
| December 19, 2025 | 13.15 | 13.34 | 13.34 | 13.39 | 13.03 | 2.19M |
| December 18, 2025 | 13.01 | 13.1 | 13.1 | 13.24 | 12.9 | 2.34M |
| December 17, 2025 | 12.86 | 13 | 13 | 13.09 | 12.7 | 2.83M |
| December 16, 2025 | 12.94 | 13 | 13 | 13.59 | 12.66 | 4.51M |
| December 15, 2025 | 12.81 | 12.94 | 12.94 | 13.14 | 12.67 | 2.34M |
| December 12, 2025 | 12.8 | 12.84 | 12.84 | 12.98 | 12.71 | 1.51M |
| December 11, 2025 | 13.12 | 12.81 | 12.81 | 13.18 | 12.8 | 2.23M |
| December 10, 2025 | 13.18 | 13.12 | 13.12 | 13.3 | 13.06 | 1.52M |
| December 09, 2025 | 13.3 | 13.21 | 13.21 | 13.59 | 13.2 | 1.48M |
| December 08, 2025 | 13.39 | 13.33 | 13.33 | 13.48 | 13.3 | 1.19M |
| December 05, 2025 | 13.2 | 13.34 | 13.34 | 13.36 | 13.01 | 1.66M |
| December 04, 2025 | 13.57 | 13.11 | 13.11 | 13.57 | 13.01 | 2.3M |
| December 03, 2025 | 13.57 | 13.34 | 13.34 | 13.69 | 13.28 | 2.7M |
| December 02, 2025 | 13.7 | 13.62 | 13.62 | 14 | 13.45 | 3.22M |
| December 01, 2025 | 13.79 | 13.74 | 13.74 | 13.86 | 13.64 | 1.92M |
| November 28, 2025 | 13.57 | 13.72 | 13.72 | 13.77 | 13.44 | 1.92M |
| November 27, 2025 | 13.71 | 13.57 | 13.57 | 13.92 | 13.56 | 1.78M |
| November 26, 2025 | 13.82 | 13.7 | 13.7 | 13.95 | 13.65 | 1.82M |
| November 25, 2025 | 13.85 | 13.86 | 13.86 | 14.12 | 13.8 | 1.93M |
| November 24, 2025 | 13.59 | 13.78 | 13.78 | 13.85 | 13.59 | 2.11M |
| November 21, 2025 | 14.03 | 13.59 | 13.59 | 14.14 | 13.59 | 3.13M |
| November 20, 2025 | 14.71 | 14.11 | 14.11 | 14.76 | 14 | 3.72M |
| November 19, 2025 | 14.57 | 14.67 | 14.67 | 14.95 | 14.3 | 4.44M |
| November 18, 2025 | 14.76 | 14.7 | 14.7 | 15.42 | 14.6 | 5.2M |
| November 17, 2025 | 14.6 | 14.76 | 14.76 | 14.85 | 14.6 | 2.21M |
| November 14, 2025 | 14.5 | 14.72 | 14.72 | 14.94 | 14.38 | 2.87M |
| November 13, 2025 | 14.7 | 14.58 | 14.58 | 14.7 | 14.35 | 2.64M |
| November 12, 2025 | 14.39 | 14.36 | 14.36 | 14.46 | 14.26 | 1.61M |
| November 11, 2025 | 14.7 | 14.41 | 14.41 | 14.7 | 14.31 | 1.91M |
| November 10, 2025 | 14.6 | 14.46 | 14.46 | 14.6 | 14.42 | 2.22M |
| November 07, 2025 | 14.7 | 14.56 | 14.56 | 14.78 | 14.54 | 2.55M |
| November 06, 2025 | 14.83 | 14.79 | 14.79 | 15.12 | 14.74 | 2.58M |
| November 05, 2025 | 14.58 | 14.88 | 14.88 | 14.9 | 14.52 | 2.5M |
| November 04, 2025 | 14.93 | 14.7 | 14.7 | 14.95 | 14.58 | 2.59M |
| November 03, 2025 | 14.77 | 14.93 | 14.93 | 15 | 14.7 | 2.97M |
| October 31, 2025 | 14.4 | 14.77 | 14.77 | 14.85 | 14.22 | 5.43M |
| October 30, 2025 | 14.43 | 14.31 | 14.31 | 14.59 | 14.25 | 2.89M |
| October 29, 2025 | 14.55 | 14.52 | 14.52 | 14.6 | 14.37 | 3.27M |
| October 28, 2025 | 14.51 | 14.55 | 14.55 | 14.68 | 14.51 | 2.46M |
| October 27, 2025 | 14.69 | 14.65 | 14.65 | 14.74 | 14.5 | 3.22M |
| October 24, 2025 | 14.46 | 14.59 | 14.59 | 14.66 | 14.41 | 3M |
| October 23, 2025 | 14.4 | 14.47 | 14.47 | 14.48 | 14.17 | 2.65M |
| October 22, 2025 | 14.43 | 14.43 | 14.43 | 14.56 | 14.35 | 2.77M |
| October 21, 2025 | 14.35 | 14.44 | 14.44 | 14.5 | 14.25 | 3.13M |
| October 20, 2025 | 14.32 | 14.38 | 14.38 | 14.5 | 14.23 | 3.2M |
| October 17, 2025 | 14.79 | 14.2 | 14.2 | 14.79 | 14.2 | 4.23M |
| October 16, 2025 | 15.02 | 14.52 | 14.52 | 15.33 | 14.48 | 4.96M |
| October 15, 2025 | 15.16 | 15.01 | 15.01 | 15.31 | 14.69 | 5.61M |
| October 14, 2025 | 14.73 | 15.31 | 15.31 | 15.7 | 14.73 | 10.04M |
| October 13, 2025 | 14.25 | 14.75 | 14.75 | 14.78 | 13.86 | 7.48M |
| October 10, 2025 | 15.18 | 15.28 | 15.28 | 15.45 | 14.95 | 7.12M |
| October 09, 2025 | 16 | 15.48 | 15.48 | 16.84 | 15.23 | 10.44M |
| September 30, 2025 | 16.2 | 15.52 | 15.52 | 16.3 | 15.47 | 14.07M |
| September 29, 2025 | 16.78 | 16.33 | 16.33 | 17.07 | 16.1 | 15.93M |
| September 26, 2025 | 16.97 | 17.44 | 17.44 | 18.4 | 16.8 | 26.96M |
| September 25, 2025 | 15.21 | 16.89 | 16.89 | 16.89 | 15.21 | 10.76M |