14.81
+0.3(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 14.5 | 14.81 | 14.81 | 14.88 | 14.47 | 5.55M |
| September 29, 2025 | 14.31 | 14.51 | 14.51 | 14.68 | 14.04 | 4.81M |
| September 26, 2025 | 14.15 | 14.39 | 14.39 | 14.56 | 13.98 | 3.78M |
| September 25, 2025 | 14.18 | 14.15 | 14.15 | 14.58 | 14.01 | 4.04M |
| September 24, 2025 | 13.91 | 14.15 | 14.15 | 14.25 | 13.79 | 3.75M |
| September 23, 2025 | 14.42 | 13.96 | 13.96 | 14.56 | 13.51 | 6.63M |
| September 22, 2025 | 14.73 | 14.52 | 14.52 | 14.75 | 14.33 | 3.08M |
| September 19, 2025 | 14.73 | 14.67 | 14.67 | 14.99 | 14.43 | 3.7M |
| September 18, 2025 | 15.24 | 14.67 | 14.67 | 15.24 | 14.46 | 5.75M |
| September 17, 2025 | 15.4 | 15.18 | 15.18 | 15.57 | 15.14 | 5.05M |
| September 16, 2025 | 14.64 | 15.4 | 15.4 | 15.6 | 14.38 | 7.57M |
| September 15, 2025 | 14.65 | 14.63 | 14.63 | 14.95 | 14.32 | 3.79M |
| September 12, 2025 | 14.69 | 14.65 | 14.65 | 14.93 | 14.4 | 3.9M |
| September 11, 2025 | 14.25 | 14.6 | 14.6 | 14.75 | 14.05 | 4.46M |
| September 10, 2025 | 14.01 | 14.29 | 14.29 | 14.36 | 13.75 | 4.19M |
| September 09, 2025 | 14.09 | 13.95 | 13.95 | 14.09 | 13.8 | 4.79M |
| September 08, 2025 | 14.04 | 14.03 | 14.03 | 14.29 | 13.94 | 4.05M |
| September 05, 2025 | 13.87 | 14.15 | 14.15 | 14.15 | 13.45 | 5.58M |
| September 04, 2025 | 13.98 | 13.76 | 13.76 | 14.19 | 13.6 | 6.15M |
| September 03, 2025 | 14.42 | 13.99 | 13.99 | 14.49 | 13.67 | 6.69M |
| September 02, 2025 | 14.5 | 14.33 | 14.33 | 14.79 | 14.21 | 6.72M |
| September 01, 2025 | 13.75 | 14.53 | 14.53 | 14.68 | 13.75 | 9.85M |
| August 29, 2025 | 14.16 | 13.78 | 13.78 | 14.31 | 13.67 | 5M |
| August 28, 2025 | 13.81 | 14.17 | 14.17 | 14.33 | 13.53 | 7.94M |
| August 27, 2025 | 14.8 | 13.65 | 13.65 | 14.99 | 13.65 | 10.87M |
| August 26, 2025 | 14.6 | 14.87 | 14.87 | 15.08 | 14.45 | 5.51M |
| August 25, 2025 | 14.65 | 14.7 | 14.7 | 15.78 | 14.5 | 10.17M |
| August 22, 2025 | 14.18 | 14.5 | 14.5 | 14.59 | 14.13 | 5.03M |
| August 21, 2025 | 14.28 | 14.2 | 14.2 | 14.55 | 14.16 | 3.45M |
| August 20, 2025 | 14.3 | 14.28 | 14.28 | 14.42 | 14.05 | 4.59M |
| August 19, 2025 | 14.72 | 14.44 | 14.44 | 14.76 | 14.15 | 6.76M |
| August 18, 2025 | 14.23 | 14.55 | 14.55 | 14.96 | 14.04 | 7.15M |
| August 15, 2025 | 13.95 | 14.15 | 14.15 | 14.3 | 13.92 | 4.46M |
| August 14, 2025 | 14.5 | 13.95 | 13.95 | 14.59 | 13.85 | 6.96M |
| August 13, 2025 | 14.72 | 14.5 | 14.5 | 14.73 | 14.23 | 5.26M |
| August 12, 2025 | 14.5 | 14.59 | 14.59 | 14.69 | 14.36 | 4.77M |
| August 11, 2025 | 14.12 | 14.51 | 14.51 | 14.74 | 14 | 6.08M |
| August 08, 2025 | 14.5 | 14.16 | 14.16 | 14.58 | 13.88 | 7.51M |
| August 07, 2025 | 14.05 | 14.47 | 14.47 | 14.8 | 13.94 | 9.82M |
| August 06, 2025 | 13.94 | 13.97 | 13.97 | 14.04 | 13.79 | 4.67M |
| August 05, 2025 | 14.05 | 13.89 | 13.89 | 14.09 | 13.77 | 6.17M |
| August 04, 2025 | 14.21 | 14.01 | 14.01 | 14.4 | 13.9 | 8M |
| August 01, 2025 | 13.89 | 14.3 | 14.3 | 14.8 | 13.72 | 13.07M |
| July 31, 2025 | 13.47 | 13.85 | 13.85 | 14.2 | 13.31 | 10.64M |
| July 30, 2025 | 13.88 | 13.6 | 13.6 | 14.1 | 13.47 | 9.19M |
| July 29, 2025 | 13.65 | 13.47 | 13.47 | 13.87 | 13.2 | 8.51M |
| July 28, 2025 | 13.58 | 13.5 | 13.5 | 13.88 | 13.17 | 11.5M |
| July 25, 2025 | 13 | 13.74 | 13.74 | 14.26 | 12.74 | 17.63M |
| July 24, 2025 | 13.19 | 12.92 | 12.92 | 13.2 | 12.82 | 11.53M |
| July 23, 2025 | 13.99 | 13.17 | 13.17 | 14.2 | 13.09 | 19.66M |
| July 22, 2025 | 12.54 | 14.3 | 14.3 | 14.98 | 12.3 | 25.89M |
| July 21, 2025 | 12.3 | 12.48 | 12.48 | 12.5 | 12.16 | 8.82M |
| July 18, 2025 | 12.18 | 12.04 | 12.04 | 12.38 | 11.95 | 3.8M |
| July 17, 2025 | 12 | 12.11 | 12.11 | 12.3 | 11.91 | 4.94M |
| July 16, 2025 | 11.76 | 12 | 12 | 12.04 | 11.74 | 4.16M |
| July 15, 2025 | 12.15 | 11.8 | 11.8 | 12.15 | 11.75 | 5.47M |
| July 14, 2025 | 12.04 | 12.14 | 12.14 | 12.2 | 12 | 5.18M |
| July 11, 2025 | 12.23 | 12.15 | 12.15 | 12.36 | 11.95 | 6.96M |
| July 10, 2025 | 11.93 | 12.33 | 12.33 | 12.45 | 11.77 | 9.23M |
| July 09, 2025 | 11.96 | 12.03 | 12.03 | 12.12 | 11.85 | 6.28M |