15.83
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 22, 2025 | 15.6 | 15.83 | 15.83 | 16.44 | 15.5 | 29.85M |
| July 21, 2025 | 15.59 | 15.83 | 15.83 | 15.96 | 15.31 | 24.04M |
| July 18, 2025 | 16.2 | 15.89 | 15.89 | 16.71 | 15.81 | 36.85M |
| July 17, 2025 | 16.05 | 16.58 | 16.58 | 17.5 | 15.7 | 51.83M |
| July 16, 2025 | 16.15 | 16.17 | 16.17 | 17.1 | 15.6 | 48.6M |
| July 15, 2025 | 17.01 | 15.85 | 15.85 | 17.08 | 15.58 | 36.22M |
| July 14, 2025 | 17 | 16.27 | 16.27 | 17.65 | 16.15 | 64.96M |
| July 11, 2025 | 13.83 | 16.73 | 16.73 | 16.73 | 13.83 | 55.47M |
| July 10, 2025 | 14.2 | 13.94 | 13.94 | 14.48 | 13.85 | 28.23M |
| July 09, 2025 | 15.48 | 14.85 | 14.85 | 16.25 | 14.77 | 38.59M |
| July 08, 2025 | 14.9 | 15.58 | 15.58 | 15.58 | 14.36 | 41.31M |
| July 07, 2025 | 14.03 | 15.3 | 15.3 | 15.33 | 13.7 | 44.23M |
| July 04, 2025 | 13.99 | 14.27 | 14.27 | 14.74 | 13.79 | 34.69M |
| July 03, 2025 | 14.26 | 14.16 | 14.16 | 15.09 | 13.66 | 42.33M |
| July 02, 2025 | 15.16 | 14.71 | 14.71 | 16.1 | 14.68 | 54.16M |
| July 01, 2025 | 15.56 | 15.72 | 15.72 | 17 | 15.15 | 79.01M |
| June 30, 2025 | 12.84 | 15.55 | 15.55 | 15.55 | 12.84 | 70.32M |
| June 27, 2025 | 14.5 | 12.96 | 12.96 | 14.75 | 12.89 | 71.45M |
| June 26, 2025 | 12.24 | 13.52 | 13.52 | 13.52 | 12.24 | 24.48M |
| June 25, 2025 | 9.37 | 11.27 | 11.27 | 11.27 | 9.32 | 38.05M |
| June 24, 2025 | 9.56 | 9.39 | 9.39 | 9.58 | 9.27 | 15.53M |
| June 23, 2025 | 9.68 | 9.74 | 9.74 | 9.79 | 9.4 | 17.54M |
| June 20, 2025 | 9.37 | 9.77 | 9.77 | 10.15 | 9.22 | 25.43M |
| June 19, 2025 | 9.08 | 9.5 | 9.5 | 9.7 | 8.92 | 19.27M |
| June 18, 2025 | 8.95 | 9.14 | 9.14 | 9.25 | 8.89 | 11.39M |
| June 17, 2025 | 9.07 | 8.97 | 8.97 | 9.12 | 8.9 | 8.47M |
| June 16, 2025 | 9.17 | 9.06 | 9.06 | 9.26 | 8.96 | 11.51M |
| June 13, 2025 | 9.2 | 9.27 | 9.27 | 9.5 | 9.08 | 17.41M |
| June 12, 2025 | 8.92 | 9.18 | 9.18 | 9.67 | 8.88 | 20.12M |
| June 11, 2025 | 9.04 | 8.93 | 8.93 | 9.04 | 8.88 | 8.76M |
| June 10, 2025 | 9.2 | 9.02 | 9.02 | 9.24 | 8.84 | 13.01M |
| June 09, 2025 | 9.3 | 9.2 | 9.2 | 9.33 | 9.13 | 14.34M |
| June 06, 2025 | 9.32 | 9.24 | 9.24 | 9.45 | 9.16 | 22.37M |
| June 05, 2025 | 9.57 | 9.82 | 9.82 | 9.99 | 9.4 | 27.29M |
| June 04, 2025 | 8.86 | 9.63 | 9.63 | 10.25 | 8.86 | 32.66M |
| June 03, 2025 | 8.8 | 8.9 | 8.9 | 9.06 | 8.73 | 20.22M |
| May 30, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0 |
| May 29, 2025 | 8.5 | 8.85 | 8.85 | 8.87 | 8.4 | 8.71M |
| May 28, 2025 | 8.6 | 8.52 | 8.52 | 8.68 | 8.46 | 6.1M |
| May 27, 2025 | 8.65 | 8.6 | 8.6 | 8.78 | 8.55 | 5.07M |
| May 26, 2025 | 8.7 | 8.73 | 8.73 | 8.73 | 8.43 | 6.34M |
| May 23, 2025 | 8.65 | 8.75 | 8.75 | 8.79 | 8.59 | 6.93M |
| May 22, 2025 | 8.91 | 8.67 | 8.67 | 8.97 | 8.66 | 7.77M |
| May 21, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.73 | 9.61M |
| May 20, 2025 | 9.28 | 9.12 | 9.12 | 9.29 | 9.04 | 8.03M |
| May 19, 2025 | 9.58 | 9.21 | 9.21 | 9.58 | 9.18 | 12.02M |
| May 16, 2025 | 9.22 | 9.6 | 9.6 | 9.66 | 9.22 | 7.75M |
| May 15, 2025 | 8.9 | 9.24 | 9.24 | 9.28 | 8.9 | 7.71M |
| May 14, 2025 | 8.83 | 8.92 | 8.92 | 8.94 | 8.66 | 9.14M |
| May 13, 2025 | 9.1 | 8.85 | 8.85 | 9.1 | 8.75 | 15.22M |
| May 12, 2025 | 8.88 | 8.83 | 8.83 | 9.07 | 8.69 | 9.51M |
| May 09, 2025 | 9.01 | 8.91 | 8.91 | 9.16 | 8.91 | 4.31M |
| May 08, 2025 | 8.76 | 9.07 | 9.07 | 9.12 | 8.76 | 4.43M |
| May 07, 2025 | 8.95 | 8.84 | 8.84 | 8.99 | 8.78 | 4.14M |
| May 06, 2025 | 8.99 | 8.92 | 8.92 | 8.99 | 8.82 | 3.76M |
| April 30, 2025 | 8.6 | 8.88 | 8.88 | 8.9 | 8.55 | 4.01M |
| April 29, 2025 | 8.54 | 8.54 | 8.54 | 8.61 | 8.48 | 2.16M |
| April 28, 2025 | 8.42 | 8.54 | 8.54 | 8.59 | 8.29 | 4.06M |
| April 25, 2025 | 8.65 | 8.44 | 8.44 | 8.81 | 8.42 | 9.84M |
| April 24, 2025 | 8.71 | 8.95 | 8.95 | 8.96 | 8.7 | 5.8M |