11.19
+0.02999969(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.19 | 11.19 | 11.19 | 11.43 | 11.07 | 18.81M |
| January 13, 2026 | 11.34 | 11.16 | 11.16 | 11.51 | 11.12 | 18.28M |
| January 12, 2026 | 11.37 | 11.34 | 11.34 | 11.39 | 11.18 | 15.19M |
| January 09, 2026 | 11.22 | 11.34 | 11.34 | 11.45 | 11.19 | 13.25M |
| January 08, 2026 | 11.2 | 11.26 | 11.26 | 11.32 | 11.15 | 13.12M |
| January 07, 2026 | 11.11 | 11.27 | 11.27 | 11.36 | 11.04 | 15.22M |
| January 06, 2026 | 11.04 | 11.15 | 11.15 | 11.34 | 10.99 | 17.32M |
| January 05, 2026 | 10.5 | 11.03 | 11.03 | 11.14 | 10.47 | 25.41M |
| December 31, 2025 | 11.22 | 10.51 | 10.51 | 11.35 | 10.46 | 32.16M |
| December 30, 2025 | 11 | 10.98 | 10.98 | 11.13 | 10.9 | 11.41M |
| December 29, 2025 | 11.17 | 11.03 | 11.03 | 11.18 | 10.9 | 14.65M |
| December 26, 2025 | 11.52 | 11.23 | 11.23 | 11.56 | 11.15 | 24.39M |
| December 25, 2025 | 11.44 | 11.55 | 11.55 | 11.68 | 11.29 | 31.32M |
| December 24, 2025 | 11.01 | 11.41 | 11.41 | 11.43 | 10.81 | 37.71M |
| December 23, 2025 | 10.54 | 11.05 | 11.05 | 11.32 | 10.53 | 53.22M |
| December 22, 2025 | 10.28 | 10.34 | 10.34 | 10.39 | 10.22 | 10.81M |
| December 19, 2025 | 10.12 | 10.25 | 10.25 | 10.27 | 10.11 | 10.32M |
| December 18, 2025 | 10.01 | 10.07 | 10.07 | 10.18 | 10 | 8.45M |
| December 17, 2025 | 10.05 | 10.11 | 10.11 | 10.14 | 9.9 | 11.11M |
| December 16, 2025 | 10.24 | 10.08 | 10.08 | 10.28 | 10.03 | 12.24M |
| December 15, 2025 | 10.18 | 10.28 | 10.28 | 10.5 | 10.12 | 11.62M |
| December 12, 2025 | 10.34 | 10.25 | 10.25 | 10.42 | 10.22 | 13.97M |
| December 11, 2025 | 10.6 | 10.31 | 10.31 | 10.63 | 10.3 | 15.61M |
| December 10, 2025 | 10.48 | 10.65 | 10.65 | 10.77 | 10.33 | 29.2M |
| December 09, 2025 | 10.74 | 10.5 | 10.5 | 10.81 | 10.48 | 19.11M |
| December 08, 2025 | 10.86 | 10.72 | 10.72 | 10.92 | 10.69 | 28.53M |
| December 05, 2025 | 10.61 | 10.92 | 10.92 | 11 | 10.54 | 26.25M |
| December 04, 2025 | 11.19 | 10.61 | 10.61 | 11.19 | 10.59 | 24.12M |
| December 03, 2025 | 11.17 | 10.95 | 10.95 | 11.24 | 10.86 | 33.52M |
| December 02, 2025 | 11.51 | 11.28 | 11.28 | 11.54 | 11.21 | 42.93M |
| December 01, 2025 | 11.53 | 11.8 | 11.8 | 12.49 | 11.4 | 73.22M |
| November 28, 2025 | 11.19 | 11.55 | 11.55 | 11.7 | 11.03 | 94.22M |
| November 27, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 17.85M |
| November 26, 2025 | 10.14 | 10.17 | 10.17 | 10.23 | 10.09 | 6.45M |
| November 25, 2025 | 10.26 | 10.14 | 10.14 | 10.34 | 10.12 | 7.94M |
| November 24, 2025 | 10.15 | 10.21 | 10.21 | 10.25 | 10.04 | 7.88M |
| November 21, 2025 | 10.4 | 10.07 | 10.07 | 10.4 | 10.06 | 9.3M |
| November 20, 2025 | 10.49 | 10.35 | 10.35 | 10.51 | 10.34 | 7.42M |
| November 19, 2025 | 10.56 | 10.45 | 10.45 | 10.6 | 10.41 | 6.83M |
| November 18, 2025 | 10.58 | 10.56 | 10.56 | 10.64 | 10.5 | 6.77M |
| November 17, 2025 | 10.87 | 10.63 | 10.63 | 10.88 | 10.58 | 11.77M |
| November 14, 2025 | 10.83 | 10.86 | 10.86 | 11.05 | 10.79 | 11.34M |
| November 13, 2025 | 10.9 | 10.91 | 10.91 | 10.99 | 10.8 | 11.06M |
| November 12, 2025 | 10.9 | 10.99 | 10.99 | 11.15 | 10.86 | 14.17M |
| November 11, 2025 | 10.92 | 10.92 | 10.92 | 11.05 | 10.88 | 7.14M |
| November 10, 2025 | 10.88 | 10.91 | 10.91 | 10.98 | 10.84 | 9.59M |
| November 07, 2025 | 10.9 | 10.83 | 10.83 | 10.91 | 10.8 | 6.9M |
| November 06, 2025 | 10.92 | 10.94 | 10.94 | 10.99 | 10.88 | 6.41M |
| November 05, 2025 | 10.77 | 10.89 | 10.89 | 10.95 | 10.73 | 8.14M |
| November 04, 2025 | 11.13 | 10.83 | 10.83 | 11.15 | 10.8 | 12.56M |
| November 03, 2025 | 11.21 | 11.15 | 11.15 | 11.25 | 10.97 | 13.59M |
| October 31, 2025 | 11.35 | 11.2 | 11.2 | 11.39 | 11.17 | 13.5M |
| October 30, 2025 | 11.61 | 11.35 | 11.35 | 11.86 | 11.31 | 17.96M |
| October 29, 2025 | 11.57 | 11.6 | 11.6 | 11.82 | 11.55 | 13.04M |
| October 28, 2025 | 11.65 | 11.58 | 11.58 | 11.71 | 11.52 | 11.69M |
| October 27, 2025 | 12.63 | 11.64 | 11.64 | 12.67 | 11.56 | 35.75M |
| October 24, 2025 | 12.56 | 12.65 | 12.65 | 12.73 | 12.37 | 11.14M |
| October 23, 2025 | 12.32 | 12.43 | 12.43 | 12.67 | 12.26 | 6.5M |
| October 22, 2025 | 12.55 | 12.36 | 12.36 | 12.55 | 12.28 | 7.15M |
| October 21, 2025 | 12.45 | 12.56 | 12.56 | 12.73 | 12.38 | 10.58M |