9.87
+0.43(+4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.42 | 9.87 | 9.87 | 9.96 | 9.36 | 11.19M |
| December 04, 2025 | 9.5 | 9.44 | 9.44 | 9.63 | 9.4 | 5.05M |
| December 03, 2025 | 9.5 | 9.57 | 9.57 | 9.77 | 9.5 | 7.47M |
| December 02, 2025 | 9.6 | 9.75 | 9.75 | 10.04 | 9.4 | 13.33M |
| December 01, 2025 | 9.73 | 9.63 | 9.63 | 9.73 | 9.57 | 4.57M |
| November 28, 2025 | 9.5 | 9.71 | 9.71 | 9.71 | 9.43 | 5.74M |
| November 27, 2025 | 9.4 | 9.5 | 9.5 | 9.54 | 9.29 | 6.64M |
| November 26, 2025 | 9.56 | 9.43 | 9.43 | 9.64 | 9.41 | 4.79M |
| November 25, 2025 | 9.41 | 9.56 | 9.56 | 9.7 | 9.33 | 6.28M |
| November 24, 2025 | 9.28 | 9.4 | 9.4 | 9.46 | 9.25 | 5.12M |
| November 21, 2025 | 9.4 | 9.24 | 9.24 | 9.69 | 9.22 | 8.73M |
| November 20, 2025 | 9.69 | 9.48 | 9.48 | 9.73 | 9.43 | 5.95M |
| November 19, 2025 | 9.79 | 9.65 | 9.65 | 9.79 | 9.47 | 7.98M |
| November 18, 2025 | 9.79 | 9.77 | 9.77 | 9.83 | 9.68 | 8.25M |
| November 17, 2025 | 9.94 | 9.8 | 9.8 | 10.05 | 9.77 | 11.37M |
| November 14, 2025 | 9.89 | 10.13 | 10.13 | 10.3 | 9.62 | 18.65M |
| November 13, 2025 | 9.95 | 9.95 | 9.95 | 10.05 | 9.85 | 11.69M |
| November 12, 2025 | 10.25 | 10 | 10 | 10.27 | 9.83 | 18.15M |
| November 11, 2025 | 9.66 | 10.39 | 10.39 | 10.41 | 9.64 | 27.07M |
| November 10, 2025 | 9.61 | 9.66 | 9.66 | 9.74 | 9.61 | 6.52M |
| November 07, 2025 | 9.77 | 9.63 | 9.63 | 9.79 | 9.55 | 8.51M |
| November 06, 2025 | 9.77 | 9.73 | 9.73 | 9.8 | 9.61 | 7.56M |
| November 05, 2025 | 9.59 | 9.75 | 9.75 | 9.8 | 9.5 | 9.33M |
| November 04, 2025 | 9.75 | 9.72 | 9.72 | 9.9 | 9.65 | 10.9M |
| November 03, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.58 | 11.68M |
| October 31, 2025 | 9.78 | 9.79 | 9.79 | 9.89 | 9.63 | 11.9M |
| October 30, 2025 | 9.79 | 9.61 | 9.61 | 9.88 | 9.58 | 12.83M |
| October 29, 2025 | 10.11 | 9.72 | 9.72 | 10.11 | 9.62 | 19.6M |
| October 28, 2025 | 10.27 | 10.11 | 10.11 | 10.6 | 10 | 20.05M |
| October 27, 2025 | 10.49 | 10.4 | 10.4 | 10.67 | 10.15 | 25.13M |
| October 24, 2025 | 10.5 | 10.53 | 10.53 | 11.24 | 10.24 | 29.53M |
| October 23, 2025 | 11.08 | 10.71 | 10.71 | 11.09 | 10.44 | 29.57M |
| October 22, 2025 | 10.09 | 11.25 | 11.25 | 11.95 | 9.98 | 46.18M |
| October 21, 2025 | 10.69 | 10.2 | 10.2 | 10.75 | 10.15 | 29.19M |
| October 20, 2025 | 10.01 | 10.63 | 10.63 | 11.08 | 9.88 | 45.78M |
| October 17, 2025 | 9.42 | 10.01 | 10.01 | 10.28 | 9.09 | 40.4M |
| October 16, 2025 | 9.44 | 9.23 | 9.23 | 9.45 | 9.2 | 18.52M |
| October 15, 2025 | 9.78 | 9.53 | 9.53 | 9.84 | 9.4 | 27.17M |
| October 14, 2025 | 9.54 | 9.98 | 9.97 | 10.3 | 9.31 | 43.88M |
| October 13, 2025 | 8.75 | 9.36 | 9.36 | 9.65 | 8.75 | 34.55M |
| October 10, 2025 | 9.99 | 9.87 | 9.87 | 11.14 | 9.55 | 60.57M |
| October 09, 2025 | 7.95 | 9.49 | 9.49 | 9.49 | 7.87 | 29.07M |
| September 30, 2025 | 8.06 | 7.91 | 7.91 | 8.06 | 7.9 | 3.08M |
| September 29, 2025 | 7.88 | 8.02 | 8.02 | 8.04 | 7.75 | 3.36M |
| September 26, 2025 | 7.93 | 7.91 | 7.91 | 8.03 | 7.82 | 2.95M |
| September 25, 2025 | 8.14 | 7.94 | 7.94 | 8.16 | 7.9 | 3.35M |
| September 24, 2025 | 7.98 | 8.14 | 8.14 | 8.16 | 7.86 | 3.64M |
| September 23, 2025 | 8.07 | 8 | 8 | 8.09 | 7.69 | 5.42M |
| September 22, 2025 | 8.07 | 8.06 | 8.06 | 8.16 | 7.98 | 3.29M |
| September 19, 2025 | 8.16 | 8.12 | 8.12 | 8.18 | 7.98 | 4.98M |
| September 18, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.06 | 5.47M |
| September 17, 2025 | 8.36 | 8.37 | 8.37 | 8.44 | 8.33 | 4.04M |
| September 16, 2025 | 8.27 | 8.37 | 8.37 | 8.39 | 8.21 | 4.48M |
| September 15, 2025 | 8.28 | 8.27 | 8.27 | 8.36 | 8.18 | 3.31M |
| September 12, 2025 | 8.43 | 8.28 | 8.28 | 8.44 | 8.25 | 3.48M |
| September 11, 2025 | 8.14 | 8.4 | 8.4 | 8.44 | 8.05 | 6.38M |
| September 10, 2025 | 8.18 | 8.2 | 8.2 | 8.35 | 8.14 | 5.04M |
| September 09, 2025 | 8.47 | 8.18 | 8.18 | 8.47 | 8.13 | 7.22M |
| September 08, 2025 | 8.36 | 8.46 | 8.46 | 8.46 | 8.27 | 4.8M |
| September 05, 2025 | 8.17 | 8.31 | 8.31 | 8.35 | 8.14 | 4.76M |