10.26
-0.55(-5.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 10.74 | 10.26 | 10.26 | 11.31 | 9.91 | 63.1M |
| December 04, 2025 | 10.69 | 10.81 | 10.81 | 11.54 | 10.49 | 35.64M |
| December 03, 2025 | 9.73 | 10.49 | 10.49 | 10.49 | 9.32 | 54.68M |
| December 02, 2025 | 8.98 | 9.54 | 9.54 | 9.92 | 8.72 | 40.7M |
| December 01, 2025 | 9.25 | 9.02 | 9.02 | 9.32 | 9 | 11.45M |
| November 28, 2025 | 8.98 | 9.25 | 9.25 | 9.38 | 8.91 | 11.62M |
| November 27, 2025 | 9.08 | 9.05 | 9.05 | 9.4 | 9.04 | 14.49M |
| November 26, 2025 | 8.8 | 9.23 | 9.23 | 9.6 | 8.62 | 24.83M |
| November 25, 2025 | 8.68 | 8.78 | 8.78 | 9 | 8.58 | 18.28M |
| November 24, 2025 | 8.48 | 8.53 | 8.53 | 8.7 | 8.28 | 19.72M |
| November 21, 2025 | 9.32 | 8.69 | 8.69 | 9.79 | 8.69 | 22.27M |
| November 20, 2025 | 9.84 | 9.65 | 9.65 | 10.28 | 9.24 | 27.46M |
| November 19, 2025 | 9.54 | 9.83 | 9.83 | 10 | 9.36 | 31.66M |
| November 18, 2025 | 9.42 | 9.67 | 9.67 | 10.33 | 9.05 | 33.65M |
| November 17, 2025 | 9.5 | 9.58 | 9.58 | 9.83 | 9.3 | 30.89M |
| November 14, 2025 | 9.28 | 9.34 | 9.34 | 9.57 | 9.23 | 28.73M |
| November 13, 2025 | 9.31 | 9.49 | 9.49 | 9.5 | 9.1 | 36.07M |
| November 12, 2025 | 8.9 | 9.35 | 9.35 | 9.8 | 8.81 | 43.8M |
| November 11, 2025 | 8.97 | 8.91 | 8.91 | 9.04 | 8.82 | 12.23M |
| November 10, 2025 | 8.73 | 9.02 | 9.02 | 9.11 | 8.65 | 24.9M |
| November 07, 2025 | 8.85 | 8.74 | 8.74 | 8.85 | 8.58 | 11.32M |
| November 06, 2025 | 8.98 | 8.81 | 8.81 | 9.04 | 8.73 | 13.93M |
| November 05, 2025 | 8.86 | 8.91 | 8.91 | 9.1 | 8.8 | 20.84M |
| November 04, 2025 | 8.79 | 9.05 | 9.05 | 9.37 | 8.59 | 31.64M |
| November 03, 2025 | 8.37 | 8.74 | 8.74 | 8.84 | 8.29 | 21.02M |
| October 31, 2025 | 8.25 | 8.38 | 8.38 | 8.44 | 8.22 | 10.47M |
| October 30, 2025 | 8.53 | 8.27 | 8.27 | 8.53 | 8.27 | 13.53M |
| October 29, 2025 | 8.8 | 8.6 | 8.6 | 8.8 | 8.33 | 22.49M |
| October 28, 2025 | 8.46 | 8.84 | 8.84 | 9 | 8.45 | 28.95M |
| October 27, 2025 | 8.38 | 8.46 | 8.46 | 8.62 | 8.28 | 19.16M |
| October 24, 2025 | 8.37 | 8.41 | 8.41 | 8.44 | 8.28 | 12.97M |
| October 23, 2025 | 8.45 | 8.36 | 8.36 | 8.45 | 8.24 | 13.79M |
| October 22, 2025 | 8.46 | 8.46 | 8.46 | 8.58 | 8.4 | 18.49M |
| October 21, 2025 | 8.67 | 8.53 | 8.53 | 8.7 | 8.48 | 20.73M |
| October 20, 2025 | 8.85 | 8.65 | 8.65 | 8.89 | 8.56 | 36.87M |
| October 17, 2025 | 8.13 | 8.93 | 8.93 | 8.93 | 8.09 | 24.62M |
| October 16, 2025 | 8.36 | 8.12 | 8.12 | 8.37 | 8.1 | 10.63M |
| October 15, 2025 | 8.2 | 8.36 | 8.36 | 8.5 | 8.12 | 15.58M |
| October 14, 2025 | 8.11 | 8.24 | 8.24 | 8.25 | 8.04 | 15.59M |
| October 13, 2025 | 7.66 | 8.16 | 8.16 | 8.67 | 7.58 | 21.46M |
| October 10, 2025 | 7.82 | 7.99 | 7.99 | 8 | 7.7 | 18.23M |
| October 09, 2025 | 8.66 | 8.02 | 8.02 | 8.66 | 7.89 | 27.62M |
| September 30, 2025 | 7.93 | 7.87 | 7.87 | 8.08 | 7.83 | 4.97M |
| September 29, 2025 | 7.79 | 7.93 | 7.93 | 7.93 | 7.6 | 4.33M |
| September 26, 2025 | 7.69 | 7.77 | 7.77 | 7.86 | 7.65 | 2.7M |
| September 25, 2025 | 7.8 | 7.71 | 7.71 | 7.89 | 7.69 | 2.65M |
| September 24, 2025 | 7.66 | 7.84 | 7.84 | 7.88 | 7.58 | 3.58M |
| September 23, 2025 | 7.71 | 7.66 | 7.66 | 7.77 | 7.38 | 4.78M |
| September 22, 2025 | 7.83 | 7.74 | 7.74 | 7.92 | 7.71 | 2.95M |
| September 19, 2025 | 7.9 | 7.88 | 7.88 | 7.93 | 7.8 | 3.73M |
| September 18, 2025 | 8.15 | 7.9 | 7.9 | 8.16 | 7.83 | 4.66M |
| September 17, 2025 | 8.13 | 8.14 | 8.14 | 8.24 | 8.09 | 4.42M |
| September 16, 2025 | 7.91 | 8.13 | 8.13 | 8.14 | 7.91 | 5.6M |
| September 15, 2025 | 8 | 7.93 | 7.93 | 8.01 | 7.9 | 2.49M |
| September 12, 2025 | 8.06 | 7.99 | 7.99 | 8.06 | 7.96 | 3.08M |
| September 11, 2025 | 8.02 | 8.06 | 8.06 | 8.07 | 7.88 | 4.21M |
| September 10, 2025 | 7.97 | 8.03 | 8.03 | 8.07 | 7.9 | 2.77M |
| September 09, 2025 | 8.05 | 7.98 | 7.98 | 8.07 | 7.94 | 2.89M |
| September 08, 2025 | 7.96 | 8.06 | 8.06 | 8.07 | 7.9 | 3.73M |
| September 05, 2025 | 7.89 | 7.96 | 7.96 | 8.02 | 7.81 | 3.9M |