17.97
+1.7(+10.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 13.41 | 16.27 | 16.27 | 17.03 | 13.41 | 176.39M |
| December 03, 2025 | 18.5 | 15.62 | 15.62 | 18.63 | 14.97 | 237.08M |
| December 02, 2025 | 15.93 | 18.46 | 18.46 | 18.5 | 15.86 | 212.62M |
| December 01, 2025 | 15.4 | 16.26 | 16.26 | 17.29 | 15.2 | 211.22M |
| November 28, 2025 | 13.41 | 16.05 | 16.05 | 16.43 | 13.41 | 225.44M |
| November 27, 2025 | 13.2 | 13.78 | 13.78 | 13.96 | 12.77 | 184.2M |
| November 26, 2025 | 13.12 | 13 | 13 | 14.12 | 12.51 | 179.24M |
| November 25, 2025 | 12.58 | 13.43 | 13.43 | 14.09 | 12.34 | 193.03M |
| November 24, 2025 | 14 | 12.58 | 12.58 | 14.75 | 11.92 | 210.83M |
| November 21, 2025 | 15.05 | 14.59 | 14.59 | 17.97 | 14.59 | 227.16M |
| November 20, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
| November 19, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 181.43M |
| November 18, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0 |
| November 17, 2025 | 16.55 | 18.24 | 18.24 | 18.24 | 16.1 | 181.43M |
| November 14, 2025 | 12.88 | 15.2 | 15.2 | 15.8 | 12.61 | 240.24M |
| November 13, 2025 | 11.42 | 13.56 | 13.56 | 13.84 | 10.57 | 233.47M |
| November 12, 2025 | 10.57 | 12 | 12 | 12.83 | 10.57 | 203.14M |
| November 11, 2025 | 11.2 | 12 | 12 | 12.09 | 10.7 | 204.17M |
| November 10, 2025 | 10.86 | 11.21 | 11.21 | 12.5 | 10.53 | 224.42M |
| November 07, 2025 | 10.57 | 11.42 | 11.42 | 11.95 | 10.36 | 232.09M |
| November 06, 2025 | 11.6 | 10.3 | 10.3 | 11.84 | 10.02 | 216M |
| November 05, 2025 | 12.1 | 12.3 | 12.3 | 13.65 | 11.52 | 268.98M |
| November 04, 2025 | 10.68 | 12.97 | 12.97 | 12.97 | 10 | 296.23M |
| November 03, 2025 | 10.15 | 10.81 | 10.81 | 11.79 | 9.72 | 266.16M |
| October 31, 2025 | 8.38 | 10.25 | 10.25 | 10.25 | 8.22 | 287.4M |
| October 30, 2025 | 6.35 | 8.54 | 8.54 | 9.36 | 6.35 | 231.74M |
| October 29, 2025 | 10.08 | 9.28 | 9.28 | 10.48 | 9.1 | 302.82M |
| October 28, 2025 | 8.51 | 9.19 | 9.19 | 9.19 | 8.18 | 135.6M |
| October 27, 2025 | 6.84 | 7.66 | 7.66 | 7.66 | 6.68 | 179.59M |
| October 24, 2025 | 6.35 | 6.38 | 6.38 | 6.98 | 6.04 | 159.35M |
| October 23, 2025 | 5.6 | 6.13 | 6.13 | 6.18 | 5.56 | 121.94M |
| October 22, 2025 | 5.99 | 5.74 | 5.74 | 6.18 | 5.65 | 97.88M |
| October 21, 2025 | 5.93 | 6.12 | 6.12 | 6.17 | 5.69 | 130.76M |
| October 20, 2025 | 5.83 | 5.96 | 5.96 | 6.45 | 5.69 | 173.51M |
| October 17, 2025 | 4.83 | 5.83 | 5.83 | 5.83 | 4.81 | 122.61M |
| October 16, 2025 | 4.95 | 4.86 | 4.86 | 4.98 | 4.82 | 19.84M |
| October 15, 2025 | 4.83 | 4.98 | 4.98 | 4.98 | 4.81 | 24.43M |
| October 14, 2025 | 4.84 | 4.85 | 4.85 | 4.97 | 4.82 | 24.59M |
| October 13, 2025 | 4.55 | 4.84 | 4.84 | 4.9 | 4.54 | 23.28M |
| October 10, 2025 | 4.79 | 4.87 | 4.87 | 5.05 | 4.79 | 21.59M |
| October 09, 2025 | 4.98 | 4.79 | 4.79 | 4.98 | 4.77 | 24.76M |
| September 30, 2025 | 4.8 | 4.94 | 4.94 | 5 | 4.8 | 28.28M |
| September 29, 2025 | 4.77 | 4.79 | 4.79 | 4.83 | 4.62 | 23.54M |
| September 26, 2025 | 4.68 | 4.77 | 4.77 | 4.98 | 4.63 | 32.96M |
| September 25, 2025 | 4.78 | 4.7 | 4.7 | 4.85 | 4.69 | 18.19M |
| September 24, 2025 | 4.75 | 4.8 | 4.8 | 4.83 | 4.71 | 17.26M |
| September 23, 2025 | 5.01 | 4.76 | 4.76 | 5.05 | 4.64 | 27.98M |
| September 22, 2025 | 5.02 | 5.01 | 5.01 | 5.09 | 4.98 | 14.21M |
| September 19, 2025 | 5.06 | 5.01 | 5.01 | 5.08 | 4.91 | 22.91M |
| September 18, 2025 | 5.29 | 5.07 | 5.07 | 5.29 | 5.02 | 32.22M |
| September 17, 2025 | 5.32 | 5.29 | 5.29 | 5.43 | 5.25 | 27.15M |
| September 16, 2025 | 5.21 | 5.34 | 5.34 | 5.35 | 5.14 | 26.08M |
| September 15, 2025 | 5.28 | 5.22 | 5.22 | 5.31 | 5.21 | 21.08M |
| September 12, 2025 | 5.43 | 5.32 | 5.32 | 5.45 | 5.3 | 23.29M |
| September 11, 2025 | 5.49 | 5.43 | 5.43 | 5.49 | 5.3 | 25.34M |
| September 10, 2025 | 5.29 | 5.5 | 5.5 | 5.57 | 5.29 | 35.24M |
| September 09, 2025 | 5.32 | 5.29 | 5.29 | 5.43 | 5.23 | 25.03M |
| September 08, 2025 | 5.32 | 5.33 | 5.33 | 5.39 | 5.23 | 22.71M |
| September 05, 2025 | 5.27 | 5.34 | 5.34 | 5.37 | 5.13 | 24.13M |
| September 04, 2025 | 5.31 | 5.27 | 5.27 | 5.43 | 5.2 | 26.84M |