15.18
+0.47(+3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 14.95 | 15.18 | 15.18 | 15.2 | 14.49 | 3.47M |
| December 24, 2025 | 14.84 | 14.71 | 14.71 | 14.84 | 14.48 | 3.46M |
| December 23, 2025 | 14.85 | 14.71 | 14.71 | 15.09 | 14.62 | 3.4M |
| December 22, 2025 | 14.89 | 14.95 | 14.95 | 15.39 | 14.83 | 3.66M |
| December 19, 2025 | 14.66 | 15.14 | 15.14 | 15.14 | 14.66 | 4.18M |
| December 18, 2025 | 14.5 | 14.56 | 14.56 | 15.15 | 14.36 | 3.27M |
| December 17, 2025 | 14.22 | 14.5 | 14.5 | 14.56 | 13.98 | 3.5M |
| December 16, 2025 | 14.45 | 14.09 | 14.09 | 14.45 | 13.98 | 3.26M |
| December 15, 2025 | 14.17 | 14.43 | 14.43 | 14.58 | 13.77 | 5.68M |
| December 12, 2025 | 14.76 | 14.25 | 14.25 | 14.84 | 14.14 | 4.7M |
| December 11, 2025 | 15.51 | 14.79 | 14.79 | 15.51 | 14.78 | 3.04M |
| December 10, 2025 | 15.55 | 15.31 | 15.31 | 15.65 | 15.25 | 3.38M |
| December 09, 2025 | 15.47 | 15.66 | 15.66 | 16.1 | 15.25 | 4.26M |
| December 08, 2025 | 15.68 | 15.48 | 15.48 | 15.74 | 15.31 | 3.07M |
| December 05, 2025 | 15.16 | 15.39 | 15.39 | 15.55 | 15 | 3.48M |
| December 04, 2025 | 15.39 | 15.14 | 15.14 | 15.52 | 15.05 | 3.83M |
| December 03, 2025 | 15.64 | 15.52 | 15.52 | 15.84 | 15.26 | 4.27M |
| December 02, 2025 | 15.81 | 15.62 | 15.62 | 15.88 | 15.44 | 5.39M |
| December 01, 2025 | 15.64 | 15.9 | 15.9 | 16.24 | 15.46 | 6.97M |
| November 28, 2025 | 14.99 | 15.33 | 15.33 | 15.37 | 14.74 | 6.35M |
| November 27, 2025 | 15.17 | 14.73 | 14.73 | 15.29 | 14.55 | 6.99M |
| November 26, 2025 | 14.72 | 15.22 | 15.22 | 15.49 | 14.48 | 14.53M |
| November 25, 2025 | 14.06 | 14.57 | 14.57 | 14.87 | 13.28 | 16.22M |
| November 24, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 852,800 |
| November 21, 2025 | 17.39 | 16.21 | 16.21 | 17.39 | 16.13 | 7.19M |
| November 20, 2025 | 18.02 | 17.12 | 17.12 | 18.36 | 17 | 7.53M |
| November 19, 2025 | 18.28 | 17.95 | 17.95 | 19.2 | 17.59 | 9.08M |
| November 18, 2025 | 17.65 | 18.28 | 18.28 | 19.07 | 17.51 | 11.5M |
| November 17, 2025 | 18.28 | 17.74 | 17.74 | 19.04 | 17.65 | 20.13M |
| November 14, 2025 | 16.68 | 19.17 | 19.17 | 19.17 | 16.68 | 5.07M |
| November 13, 2025 | 16.76 | 17.43 | 17.43 | 17.65 | 16.76 | 4.68M |
| November 12, 2025 | 17.08 | 17.09 | 17.09 | 17.28 | 16.8 | 4.05M |
| November 11, 2025 | 16.83 | 17 | 17 | 17.16 | 16.68 | 3.21M |
| November 10, 2025 | 17 | 16.83 | 16.83 | 17.07 | 16.8 | 3.67M |
| November 07, 2025 | 16.68 | 17 | 17 | 17.36 | 16.5 | 5.78M |
| November 06, 2025 | 16.74 | 16.66 | 16.66 | 16.96 | 16.41 | 4.84M |
| November 05, 2025 | 16.67 | 16.87 | 16.87 | 16.89 | 16.36 | 3.74M |
| November 04, 2025 | 16.79 | 16.67 | 16.67 | 16.88 | 16.28 | 5.47M |
| November 03, 2025 | 16.67 | 16.79 | 16.79 | 16.99 | 16.48 | 5.23M |
| October 31, 2025 | 16.78 | 16.58 | 16.58 | 16.99 | 16.55 | 6.48M |
| October 30, 2025 | 17.22 | 16.82 | 16.82 | 17.65 | 16.82 | 6.24M |
| October 29, 2025 | 16.83 | 17.21 | 17.21 | 17.3 | 16.48 | 8.13M |
| October 28, 2025 | 16.21 | 16.76 | 16.76 | 17.51 | 16.04 | 13.24M |
| October 27, 2025 | 18.49 | 16.7 | 16.7 | 18.49 | 16.7 | 9.37M |
| October 24, 2025 | 17.62 | 18.56 | 18.56 | 18.6 | 17.52 | 10.34M |
| October 23, 2025 | 17.02 | 17.46 | 17.46 | 17.49 | 16.94 | 6.23M |
| October 22, 2025 | 16.9 | 16.95 | 16.95 | 17.19 | 16.75 | 5.41M |
| October 21, 2025 | 15.94 | 16.96 | 16.96 | 17.17 | 15.86 | 9.72M |
| October 20, 2025 | 16.09 | 15.93 | 15.93 | 16.17 | 15.64 | 5.46M |
| October 17, 2025 | 16.02 | 15.92 | 15.92 | 16.27 | 15.78 | 7.01M |
| October 16, 2025 | 15.68 | 16.02 | 16.02 | 16.55 | 15.66 | 12.48M |
| October 15, 2025 | 14.85 | 15.81 | 15.81 | 15.84 | 14.6 | 10.01M |
| October 14, 2025 | 14.45 | 14.7 | 14.7 | 14.93 | 14.12 | 8.64M |
| October 13, 2025 | 13.56 | 14.18 | 14.18 | 14.26 | 13.3 | 9.11M |
| October 10, 2025 | 13.68 | 13.79 | 13.79 | 13.95 | 13.55 | 6.06M |
| October 09, 2025 | 13.27 | 13.65 | 13.65 | 13.99 | 13.16 | 8.34M |
| September 30, 2025 | 13.19 | 13.27 | 13.27 | 13.31 | 13.12 | 2.52M |
| September 29, 2025 | 12.94 | 13.11 | 13.11 | 13.21 | 12.66 | 2.98M |
| September 26, 2025 | 12.86 | 12.85 | 12.85 | 13.03 | 12.66 | 2.55M |
| September 25, 2025 | 12.78 | 12.91 | 12.91 | 13.34 | 12.71 | 3.9M |