10.25
-0.49(-4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.5 | 10.25 | 10.25 | 10.75 | 10.22 | 35.79M |
| September 25, 2025 | 10.41 | 10.74 | 10.74 | 10.96 | 10.25 | 54.06M |
| September 24, 2025 | 10.08 | 10.62 | 10.62 | 11.05 | 10.02 | 64.9M |
| September 23, 2025 | 9.63 | 10.34 | 10.34 | 10.34 | 9.63 | 63.79M |
| September 22, 2025 | 9.51 | 9.68 | 9.68 | 9.7 | 9.4 | 19.43M |
| September 19, 2025 | 9.52 | 9.62 | 9.62 | 9.77 | 9.31 | 27.38M |
| September 18, 2025 | 9.87 | 9.59 | 9.59 | 9.96 | 9.4 | 34.99M |
| September 17, 2025 | 10.13 | 9.9 | 9.9 | 10.13 | 9.81 | 34.16M |
| September 16, 2025 | 9.93 | 10.17 | 10.17 | 10.17 | 9.82 | 36.46M |
| September 15, 2025 | 10.12 | 10.01 | 10.01 | 10.59 | 10 | 48.35M |
| September 12, 2025 | 9.83 | 10.26 | 10.26 | 10.39 | 9.7 | 51.78M |
| September 11, 2025 | 9.78 | 9.92 | 9.92 | 9.99 | 9.49 | 42.35M |
| September 10, 2025 | 10.34 | 9.93 | 9.93 | 10.34 | 9.78 | 58.64M |
| September 09, 2025 | 10.51 | 10.53 | 10.53 | 10.88 | 10.41 | 60.58M |
| September 08, 2025 | 10.97 | 10.95 | 10.95 | 11.1 | 10.38 | 86.67M |
| September 05, 2025 | 10.52 | 11.14 | 11.14 | 11.98 | 10.26 | 146.02M |
| September 04, 2025 | 8.84 | 10.49 | 10.49 | 10.49 | 8.84 | 58.08M |
| September 03, 2025 | 9.36 | 8.74 | 8.74 | 9.39 | 8.7 | 42.76M |
| September 02, 2025 | 8.93 | 9.28 | 9.28 | 9.74 | 8.81 | 64.55M |
| September 01, 2025 | 8.85 | 9.01 | 9.01 | 9.05 | 8.76 | 33.99M |
| August 29, 2025 | 8.59 | 8.84 | 8.84 | 8.99 | 8.46 | 38.22M |
| August 28, 2025 | 8.48 | 8.62 | 8.62 | 8.77 | 8.07 | 35.21M |
| August 27, 2025 | 8.77 | 8.32 | 8.32 | 8.84 | 8.31 | 32.7M |
| August 26, 2025 | 8.87 | 8.77 | 8.77 | 8.92 | 8.73 | 24.31M |
| August 25, 2025 | 9.21 | 8.97 | 8.97 | 9.21 | 8.84 | 38.41M |
| August 22, 2025 | 8.65 | 9 | 9 | 9.27 | 8.6 | 49.53M |
| August 21, 2025 | 8.91 | 8.64 | 8.64 | 8.94 | 8.57 | 29.76M |
| August 20, 2025 | 8.87 | 8.94 | 8.94 | 9 | 8.72 | 28.6M |
| August 19, 2025 | 8.87 | 8.94 | 8.94 | 9 | 8.71 | 37.77M |
| August 18, 2025 | 8.69 | 8.87 | 8.87 | 8.95 | 8.57 | 40.11M |
| August 15, 2025 | 8.38 | 8.69 | 8.69 | 8.8 | 8.38 | 38.68M |
| August 14, 2025 | 8.85 | 8.38 | 8.38 | 8.85 | 8.38 | 38.98M |
| August 13, 2025 | 8.6 | 8.8 | 8.8 | 8.87 | 8.6 | 42.77M |
| August 12, 2025 | 8.72 | 8.68 | 8.68 | 8.8 | 8.42 | 39.17M |
| August 11, 2025 | 8.41 | 8.77 | 8.77 | 8.9 | 8.36 | 54.7M |
| August 08, 2025 | 8.41 | 8.33 | 8.33 | 8.54 | 8.3 | 30.69M |
| August 07, 2025 | 8.69 | 8.48 | 8.48 | 8.75 | 8.39 | 44.11M |
| August 06, 2025 | 8.26 | 8.74 | 8.74 | 8.88 | 8.18 | 69.47M |
| August 05, 2025 | 8.48 | 8.25 | 8.25 | 8.58 | 8.2 | 41.02M |
| August 04, 2025 | 8.77 | 8.46 | 8.46 | 8.8 | 8.44 | 53.87M |
| August 01, 2025 | 8.53 | 8.85 | 8.85 | 9.43 | 8.3 | 81.35M |
| July 31, 2025 | 8.89 | 8.5 | 8.5 | 9.85 | 8.49 | 86.98M |
| July 30, 2025 | 9.03 | 8.51 | 8.51 | 9.13 | 8.37 | 73.17M |
| July 29, 2025 | 7.65 | 9 | 9 | 9.14 | 7.61 | 107.61M |
| July 28, 2025 | 7.23 | 7.66 | 7.66 | 7.69 | 7.23 | 38.63M |
| July 25, 2025 | 7.49 | 7.25 | 7.25 | 7.51 | 7.19 | 24.06M |
| July 24, 2025 | 7.45 | 7.48 | 7.48 | 7.57 | 7.43 | 16.92M |
| July 23, 2025 | 7.73 | 7.46 | 7.46 | 7.77 | 7.44 | 30.18M |
| July 22, 2025 | 7.5 | 7.84 | 7.84 | 7.91 | 7.44 | 39.51M |
| July 21, 2025 | 7.5 | 7.55 | 7.55 | 7.62 | 7.42 | 21.53M |
| July 18, 2025 | 7.85 | 7.5 | 7.5 | 7.98 | 7.47 | 38.56M |
| July 17, 2025 | 7.8 | 7.88 | 7.88 | 7.95 | 7.66 | 34.02M |
| July 16, 2025 | 8.41 | 7.95 | 7.95 | 8.44 | 7.95 | 47.41M |
| July 15, 2025 | 8 | 8.37 | 8.37 | 8.45 | 7.83 | 64.34M |
| July 14, 2025 | 7.87 | 8.1 | 8.1 | 8.25 | 7.75 | 62.64M |
| July 11, 2025 | 7.61 | 7.86 | 7.86 | 7.96 | 7.38 | 60.79M |
| July 10, 2025 | 7.5 | 7.6 | 7.6 | 8.16 | 7.49 | 46.37M |
| July 09, 2025 | 7.67 | 7.48 | 7.48 | 7.8 | 7.43 | 38.96M |
| July 08, 2025 | 7.5 | 7.67 | 7.67 | 7.77 | 7.34 | 44.43M |
| July 07, 2025 | 7.49 | 7.46 | 7.46 | 7.59 | 7.35 | 26.66M |