19.31
+1.76(+10.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 18.85 | 19.31 | 19.31 | 19.31 | 18 | 57.82M |
| January 13, 2026 | 18.24 | 17.55 | 17.55 | 18.24 | 16.55 | 143.64M |
| January 12, 2026 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 4.33M |
| January 09, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 08, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 07, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0 |
| January 06, 2026 | 13.7 | 15.07 | 15.07 | 15.07 | 13.7 | 114.3M |
| January 05, 2026 | 12.73 | 13.7 | 13.7 | 13.9 | 12.06 | 168.4M |
| December 31, 2025 | 13.04 | 12.66 | 12.66 | 13.04 | 12.01 | 243.69M |
| December 30, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 8.48M |
| December 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 8.88M |
| December 26, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.61M |
| December 25, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 2.08M |
| December 24, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 2.96M |
| December 23, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.43M |
| December 22, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 1.6M |
| December 19, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 2.88M |
| December 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.55M |
| December 17, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 4.98M |
| December 16, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 12, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 11, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 10, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0 |
| December 09, 2025 | 4.23 | 4.56 | 4.56 | 4.65 | 4.23 | 127.09M |
| December 08, 2025 | 4.4 | 4.23 | 4.23 | 4.4 | 4.18 | 109.43M |
| December 05, 2025 | 4.02 | 4.32 | 4.32 | 4.32 | 3.91 | 41.97M |
| December 04, 2025 | 3.78 | 3.93 | 3.93 | 4.03 | 3.78 | 41.9M |
| December 03, 2025 | 4.14 | 4.06 | 4.06 | 4.18 | 4 | 73.99M |
| December 02, 2025 | 3.85 | 4.08 | 4.08 | 4.25 | 3.82 | 92.17M |
| December 01, 2025 | 3.86 | 3.86 | 3.86 | 3.91 | 3.85 | 15.32M |
| November 28, 2025 | 3.78 | 3.86 | 3.86 | 3.86 | 3.73 | 14.63M |
| November 27, 2025 | 3.68 | 3.76 | 3.76 | 3.79 | 3.68 | 14.39M |
| November 26, 2025 | 3.73 | 3.7 | 3.7 | 3.75 | 3.68 | 14.05M |
| November 25, 2025 | 3.66 | 3.71 | 3.71 | 3.76 | 3.63 | 16.13M |
| November 24, 2025 | 3.64 | 3.65 | 3.65 | 3.66 | 3.59 | 18.99M |
| November 21, 2025 | 3.79 | 3.58 | 3.58 | 3.83 | 3.58 | 21.84M |
| November 20, 2025 | 3.83 | 3.8 | 3.8 | 3.85 | 3.74 | 17.46M |
| November 19, 2025 | 3.85 | 3.81 | 3.81 | 3.89 | 3.8 | 19.29M |
| November 18, 2025 | 3.89 | 3.87 | 3.87 | 3.93 | 3.83 | 14.62M |
| November 17, 2025 | 3.9 | 3.91 | 3.91 | 3.93 | 3.85 | 13.07M |
| November 14, 2025 | 3.94 | 3.9 | 3.9 | 3.99 | 3.89 | 13.29M |
| November 13, 2025 | 3.74 | 3.94 | 3.94 | 3.98 | 3.74 | 20.14M |
| November 12, 2025 | 3.88 | 3.88 | 3.88 | 3.94 | 3.85 | 19.67M |
| November 11, 2025 | 3.82 | 3.88 | 3.88 | 3.88 | 3.81 | 14.7M |
| November 10, 2025 | 3.76 | 3.83 | 3.83 | 3.84 | 3.75 | 14.72M |
| November 07, 2025 | 3.74 | 3.77 | 3.77 | 3.79 | 3.72 | 12.87M |
| November 06, 2025 | 3.78 | 3.74 | 3.74 | 3.79 | 3.72 | 11.77M |
| November 05, 2025 | 3.68 | 3.78 | 3.78 | 3.79 | 3.67 | 17.38M |
| November 04, 2025 | 3.68 | 3.71 | 3.71 | 3.73 | 3.66 | 13.85M |
| November 03, 2025 | 3.65 | 3.69 | 3.69 | 3.69 | 3.64 | 12.68M |
| October 31, 2025 | 3.62 | 3.65 | 3.65 | 3.66 | 3.61 | 11.98M |
| October 30, 2025 | 3.65 | 3.62 | 3.62 | 3.69 | 3.61 | 13.51M |
| October 29, 2025 | 3.69 | 3.65 | 3.65 | 3.7 | 3.61 | 13.26M |
| October 28, 2025 | 3.68 | 3.69 | 3.69 | 3.72 | 3.66 | 12.68M |
| October 27, 2025 | 3.69 | 3.66 | 3.66 | 3.69 | 3.62 | 16.08M |
| October 24, 2025 | 3.75 | 3.69 | 3.69 | 3.77 | 3.68 | 17.19M |
| October 23, 2025 | 3.67 | 3.74 | 3.74 | 3.74 | 3.66 | 14.79M |
| October 22, 2025 | 3.71 | 3.68 | 3.68 | 3.74 | 3.67 | 20.22M |
| October 21, 2025 | 3.66 | 3.71 | 3.71 | 3.71 | 3.64 | 16.47M |