9.18
-0.44(-4.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.68 | 9.18 | 9.18 | 9.68 | 9.18 | 18.45M |
| September 25, 2025 | 9.85 | 9.62 | 9.62 | 10.08 | 9.59 | 22.88M |
| September 24, 2025 | 10.91 | 9.96 | 9.96 | 10.91 | 9.42 | 28.54M |
| September 23, 2025 | 10.91 | 9.51 | 9.51 | 10.91 | 9.37 | 28.45M |
| September 22, 2025 | 9.71 | 10.14 | 10.14 | 10.5 | 9.31 | 42.2M |
| September 19, 2025 | 7.54 | 9.91 | 9.91 | 11.65 | 7.54 | 66.92M |
| September 18, 2025 | 8.4 | 10.07 | 10.07 | 10.07 | 8.4 | 27.34M |
| September 17, 2025 | 7.95 | 8.39 | 8.39 | 8.81 | 7.84 | 33.3M |
| September 16, 2025 | 7.45 | 7.9 | 7.9 | 7.98 | 7.38 | 14.62M |
| September 15, 2025 | 7.51 | 7.42 | 7.42 | 7.53 | 7.38 | 5.01M |
| September 12, 2025 | 7.54 | 7.53 | 7.53 | 7.6 | 7.45 | 5.31M |
| September 11, 2025 | 7.31 | 7.5 | 7.5 | 7.53 | 7.18 | 7.19M |
| September 10, 2025 | 7.3 | 7.29 | 7.29 | 7.35 | 7.2 | 5.41M |
| September 09, 2025 | 7.33 | 7.24 | 7.24 | 7.36 | 7.18 | 4.71M |
| September 08, 2025 | 7.15 | 7.33 | 7.33 | 7.34 | 7.13 | 4.45M |
| September 05, 2025 | 7.01 | 7.14 | 7.14 | 7.15 | 6.95 | 4.8M |
| September 04, 2025 | 6.99 | 7.02 | 7.02 | 7.15 | 6.9 | 7.64M |
| September 03, 2025 | 7.19 | 6.92 | 6.92 | 7.22 | 6.9 | 6.84M |
| September 02, 2025 | 7.36 | 7.18 | 7.18 | 7.36 | 6.93 | 10.29M |
| September 01, 2025 | 7.01 | 7.3 | 7.3 | 7.37 | 7 | 11.72M |
| August 29, 2025 | 7.14 | 7.04 | 7.04 | 7.15 | 6.95 | 10.54M |
| August 28, 2025 | 7.14 | 7.13 | 7.13 | 7.36 | 6.83 | 18.74M |
| August 27, 2025 | 8 | 7.14 | 7.14 | 8 | 7.13 | 22.6M |
| August 26, 2025 | 7.9 | 8 | 8 | 8.08 | 7.75 | 7.28M |
| August 25, 2025 | 8.03 | 7.89 | 7.89 | 8.07 | 7.85 | 6.47M |
| August 22, 2025 | 8.08 | 7.95 | 7.95 | 8.14 | 7.91 | 5.69M |
| August 21, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 7.98 | 5.79M |
| August 20, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 7.96 | 5.88M |
| August 19, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 7.9 | 6.7M |
| August 18, 2025 | 7.92 | 8.02 | 8.02 | 8.1 | 7.9 | 6.45M |
| August 15, 2025 | 7.99 | 7.89 | 7.89 | 8.12 | 7.88 | 7.27M |
| August 14, 2025 | 8.21 | 7.94 | 7.94 | 8.24 | 7.92 | 7.12M |
| August 13, 2025 | 8.24 | 8.2 | 8.2 | 8.28 | 8.11 | 5.8M |
| August 12, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.12 | 5.72M |
| August 11, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.09 | 6.47M |
| August 08, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 7.98 | 5.81M |
| August 07, 2025 | 8.2 | 8.06 | 8.06 | 8.24 | 8.01 | 7.39M |
| August 06, 2025 | 7.99 | 8.19 | 8.19 | 8.26 | 7.87 | 10.35M |
| August 05, 2025 | 7.78 | 7.99 | 7.99 | 8.03 | 7.78 | 10.23M |
| August 04, 2025 | 7.67 | 7.76 | 7.76 | 7.78 | 7.53 | 9.44M |
| August 01, 2025 | 7.49 | 7.75 | 7.75 | 7.84 | 7.47 | 11.24M |
| July 31, 2025 | 7.59 | 7.47 | 7.47 | 7.68 | 7.41 | 5.94M |
| July 30, 2025 | 7.62 | 7.59 | 7.59 | 7.67 | 7.49 | 4.61M |
| July 29, 2025 | 7.7 | 7.64 | 7.64 | 7.73 | 7.55 | 4.49M |
| July 28, 2025 | 7.64 | 7.68 | 7.68 | 7.7 | 7.58 | 5.14M |
| July 25, 2025 | 7.53 | 7.62 | 7.62 | 7.63 | 7.45 | 4.56M |
| July 24, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.48 | 5.18M |
| July 23, 2025 | 7.57 | 7.52 | 7.52 | 7.64 | 7.4 | 5.11M |
| July 22, 2025 | 7.62 | 7.57 | 7.57 | 7.72 | 7.52 | 5.85M |
| July 21, 2025 | 7.5 | 7.6 | 7.6 | 7.64 | 7.45 | 6.84M |
| July 18, 2025 | 7.53 | 7.45 | 7.45 | 7.53 | 7.35 | 5.83M |
| July 17, 2025 | 7.4 | 7.53 | 7.53 | 7.55 | 7.37 | 5.28M |
| July 16, 2025 | 7.27 | 7.41 | 7.41 | 7.45 | 7.18 | 6.86M |
| July 15, 2025 | 7.44 | 7.24 | 7.24 | 7.45 | 7.15 | 5.7M |
| July 14, 2025 | 7.29 | 7.42 | 7.42 | 7.44 | 7.25 | 5.76M |
| July 11, 2025 | 7.28 | 7.26 | 7.26 | 7.31 | 7.13 | 3.69M |
| July 10, 2025 | 7.28 | 7.28 | 7.28 | 7.31 | 7.15 | 4.45M |
| July 09, 2025 | 7.26 | 7.28 | 7.28 | 7.41 | 7.25 | 4.93M |
| July 08, 2025 | 7.22 | 7.25 | 7.25 | 7.26 | 7.17 | 4.69M |
| July 07, 2025 | 7.06 | 7.2 | 7.2 | 7.21 | 7.05 | 4.91M |