9.15
+0.09(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.27 | 9.06 | 9.06 | 9.27 | 8.98 | 15.54M |
| December 03, 2025 | 9.31 | 9.16 | 9.16 | 9.34 | 9.13 | 13.57M |
| December 02, 2025 | 9.34 | 9.3 | 9.3 | 9.37 | 9.19 | 16.32M |
| December 01, 2025 | 9.44 | 9.41 | 9.41 | 9.53 | 9.37 | 17.7M |
| November 28, 2025 | 9.27 | 9.38 | 9.38 | 9.38 | 9.23 | 15.42M |
| November 27, 2025 | 9.28 | 9.27 | 9.27 | 9.4 | 9.21 | 20.89M |
| November 26, 2025 | 9.31 | 9.36 | 9.36 | 9.55 | 9.28 | 27.64M |
| November 25, 2025 | 9.18 | 9.3 | 9.3 | 9.37 | 9.17 | 20.86M |
| November 24, 2025 | 9.26 | 9.15 | 9.15 | 9.32 | 9.07 | 27M |
| November 21, 2025 | 9.55 | 9.14 | 9.14 | 9.62 | 9.14 | 29.09M |
| November 20, 2025 | 9.95 | 9.61 | 9.61 | 9.97 | 9.59 | 21.52M |
| November 19, 2025 | 10.01 | 9.75 | 9.75 | 10.07 | 9.65 | 33.72M |
| November 18, 2025 | 10.27 | 10.1 | 10.1 | 10.37 | 10.02 | 36.44M |
| November 17, 2025 | 10.78 | 10.45 | 10.45 | 10.79 | 10.39 | 38.19M |
| November 14, 2025 | 10.78 | 10.84 | 10.84 | 11.24 | 10.78 | 38.44M |
| November 13, 2025 | 10.85 | 10.98 | 10.98 | 11.03 | 10.69 | 33.25M |
| November 12, 2025 | 10.78 | 10.84 | 10.84 | 10.91 | 10.61 | 27.63M |
| November 11, 2025 | 11.08 | 10.78 | 10.78 | 11.09 | 10.65 | 40.97M |
| November 10, 2025 | 11.26 | 11.09 | 11.09 | 11.29 | 10.86 | 33.29M |
| November 07, 2025 | 11.3 | 11.06 | 11.06 | 11.55 | 11.02 | 45.35M |
| November 06, 2025 | 11.6 | 11.42 | 11.42 | 11.73 | 11.24 | 43.47M |
| November 05, 2025 | 11.04 | 11.82 | 11.82 | 11.99 | 11.02 | 57.63M |
| November 04, 2025 | 11 | 11.33 | 11.33 | 11.69 | 11 | 57.87M |
| November 03, 2025 | 11.49 | 12.09 | 12.09 | 12.4 | 11.19 | 82.93M |
| October 31, 2025 | 11 | 11.2 | 11.2 | 11.36 | 10.9 | 54.33M |
| October 30, 2025 | 11.55 | 11.02 | 11.02 | 11.67 | 11 | 71.01M |
| October 29, 2025 | 11.3 | 11.69 | 11.69 | 11.83 | 10.8 | 117.46M |
| October 28, 2025 | 9.81 | 11.32 | 11.32 | 11.32 | 9.81 | 84.29M |
| October 27, 2025 | 9.07 | 9.43 | 9.43 | 9.44 | 9.02 | 29.71M |
| October 24, 2025 | 8.8 | 8.97 | 8.97 | 9.06 | 8.77 | 15.82M |
| October 23, 2025 | 9.44 | 8.8 | 8.8 | 9.44 | 8.65 | 15.93M |
| October 22, 2025 | 9.05 | 8.85 | 8.85 | 9.13 | 8.83 | 19.83M |
| October 21, 2025 | 9.13 | 9.08 | 9.08 | 9.28 | 9.03 | 23.12M |
| October 20, 2025 | 9.16 | 9.12 | 9.12 | 9.31 | 9.08 | 23.78M |
| October 17, 2025 | 9.44 | 8.97 | 8.97 | 9.54 | 8.96 | 29.81M |
| October 16, 2025 | 9.31 | 9.42 | 9.42 | 9.66 | 9.23 | 32.97M |
| October 15, 2025 | 9.12 | 9.39 | 9.39 | 9.46 | 8.94 | 29.38M |
| October 14, 2025 | 9.21 | 9.1 | 9.1 | 9.46 | 9.08 | 21.59M |
| October 13, 2025 | 8.98 | 9.21 | 9.21 | 9.32 | 8.9 | 19.38M |
| October 10, 2025 | 9.22 | 9.36 | 9.36 | 9.5 | 9.13 | 28.13M |
| October 09, 2025 | 8.78 | 9.35 | 9.35 | 9.35 | 8.71 | 38.66M |
| September 30, 2025 | 9.07 | 8.8 | 8.8 | 9.1 | 8.78 | 24.81M |
| September 29, 2025 | 9.2 | 9 | 9 | 9.36 | 8.78 | 33.45M |
| September 26, 2025 | 8.82 | 9.11 | 9.11 | 9.17 | 8.71 | 41.69M |
| September 25, 2025 | 8.78 | 8.88 | 8.88 | 8.94 | 8.64 | 28.58M |
| September 24, 2025 | 8.85 | 8.8 | 8.8 | 8.87 | 8.61 | 22.57M |
| September 23, 2025 | 8.9 | 8.83 | 8.83 | 9.01 | 8.62 | 33.68M |
| September 22, 2025 | 8.77 | 8.91 | 8.91 | 9.2 | 8.73 | 44.52M |
| September 19, 2025 | 8.8 | 8.67 | 8.67 | 9.08 | 8.65 | 51M |
| September 18, 2025 | 8.35 | 9.02 | 9.02 | 9.78 | 8.35 | 75.5M |
| September 17, 2025 | 8.18 | 8.25 | 8.25 | 8.29 | 8.17 | 8.58M |
| September 16, 2025 | 8.13 | 8.21 | 8.21 | 8.22 | 8.05 | 7.68M |
| September 15, 2025 | 8.13 | 8.11 | 8.11 | 8.19 | 8.08 | 7.37M |
| September 12, 2025 | 8.26 | 8.15 | 8.15 | 8.3 | 8.1 | 9.17M |
| September 11, 2025 | 8.16 | 8.27 | 8.27 | 8.28 | 7.99 | 10.14M |
| September 10, 2025 | 8.2 | 8.18 | 8.18 | 8.33 | 8.15 | 8.65M |
| September 09, 2025 | 8.43 | 8.19 | 8.19 | 8.44 | 8.17 | 10.51M |
| September 08, 2025 | 8.15 | 8.45 | 8.45 | 8.5 | 8.13 | 15.23M |
| September 05, 2025 | 8.14 | 8.15 | 8.15 | 8.17 | 8.02 | 12.41M |
| September 04, 2025 | 8.21 | 8.13 | 8.13 | 8.34 | 7.98 | 12.33M |