12.50
+1.87(+17.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.92 | 10.63 | 10.63 | 10.92 | 10.47 | 4.19M |
| December 03, 2025 | 10.92 | 10.7 | 10.7 | 10.92 | 10.65 | 4.52M |
| December 02, 2025 | 10.79 | 10.87 | 10.87 | 10.99 | 10.57 | 6.32M |
| December 01, 2025 | 11.4 | 10.71 | 10.71 | 11.47 | 10.65 | 10.44M |
| November 28, 2025 | 10.92 | 11.47 | 11.47 | 11.48 | 10.73 | 8.41M |
| November 27, 2025 | 10.62 | 10.94 | 10.94 | 11.13 | 10.5 | 10.67M |
| November 26, 2025 | 10.2 | 10.72 | 10.72 | 10.75 | 10.12 | 11.42M |
| November 25, 2025 | 9.88 | 10.2 | 10.2 | 10.3 | 9.84 | 6.38M |
| November 24, 2025 | 9.77 | 9.86 | 9.86 | 9.97 | 9.61 | 6.27M |
| November 21, 2025 | 10.14 | 9.76 | 9.76 | 10.35 | 9.61 | 7.2M |
| November 20, 2025 | 10.27 | 10.24 | 10.24 | 10.38 | 10.06 | 4.89M |
| November 19, 2025 | 10.67 | 10.23 | 10.23 | 10.68 | 10.17 | 5.49M |
| November 18, 2025 | 10.6 | 10.68 | 10.68 | 10.68 | 10.43 | 5.58M |
| November 17, 2025 | 10.55 | 10.55 | 10.55 | 10.69 | 10.44 | 5.18M |
| November 14, 2025 | 9.93 | 10.41 | 10.41 | 10.48 | 9.93 | 5.41M |
| November 13, 2025 | 10.21 | 10.2 | 10.2 | 10.22 | 10.05 | 4.54M |
| November 12, 2025 | 10.4 | 10.16 | 10.16 | 10.42 | 10.14 | 5.47M |
| November 11, 2025 | 10.3 | 10.37 | 10.37 | 10.44 | 10.21 | 4.43M |
| November 10, 2025 | 10.35 | 10.3 | 10.3 | 10.65 | 10.09 | 8.02M |
| November 07, 2025 | 9.93 | 10.36 | 10.36 | 10.4 | 9.81 | 8.01M |
| November 06, 2025 | 9.93 | 9.93 | 9.93 | 9.99 | 9.79 | 4.8M |
| November 05, 2025 | 9.79 | 9.93 | 9.93 | 9.96 | 9.73 | 5.52M |
| November 04, 2025 | 9.86 | 9.79 | 9.79 | 9.89 | 9.73 | 5.27M |
| November 03, 2025 | 9.67 | 9.84 | 9.84 | 9.84 | 9.59 | 7.7M |
| October 31, 2025 | 9.67 | 9.56 | 9.56 | 9.71 | 9.43 | 6.81M |
| October 30, 2025 | 9.56 | 9.48 | 9.48 | 9.63 | 9.46 | 8.5M |
| October 29, 2025 | 9.6 | 9.45 | 9.45 | 9.67 | 9.36 | 10.82M |
| October 28, 2025 | 9.84 | 9.62 | 9.62 | 9.84 | 9.5 | 13.01M |
| October 27, 2025 | 10.26 | 9.75 | 9.75 | 10.37 | 9.66 | 22.3M |
| October 24, 2025 | 9.56 | 10.42 | 10.42 | 11.19 | 9.56 | 25.6M |
| October 23, 2025 | 9.34 | 9.53 | 9.53 | 9.54 | 9.26 | 5.15M |
| October 22, 2025 | 9.23 | 9.33 | 9.33 | 9.37 | 9.19 | 3.57M |
| October 21, 2025 | 9.01 | 9.26 | 9.26 | 9.28 | 8.93 | 4.59M |
| October 20, 2025 | 8.9 | 9.01 | 9.01 | 9.03 | 8.87 | 3.58M |
| October 17, 2025 | 8.88 | 8.82 | 8.82 | 9.02 | 8.82 | 4.78M |
| October 16, 2025 | 8.85 | 8.88 | 8.88 | 8.91 | 8.8 | 2.28M |
| October 15, 2025 | 8.8 | 8.87 | 8.87 | 8.97 | 8.73 | 3.79M |
| October 14, 2025 | 8.97 | 8.78 | 8.78 | 9.04 | 8.71 | 4.81M |
| October 13, 2025 | 8.69 | 8.93 | 8.93 | 8.97 | 8.29 | 5.53M |
| October 10, 2025 | 8.65 | 8.84 | 8.84 | 8.87 | 8.59 | 4.28M |
| October 09, 2025 | 8.86 | 8.65 | 8.65 | 8.92 | 8.65 | 4.04M |
| September 30, 2025 | 8.79 | 8.85 | 8.85 | 8.88 | 8.74 | 2.66M |
| September 29, 2025 | 8.69 | 8.76 | 8.76 | 8.81 | 8.48 | 3.46M |
| September 26, 2025 | 8.69 | 8.64 | 8.64 | 8.77 | 8.52 | 3.09M |
| September 25, 2025 | 8.71 | 8.67 | 8.67 | 8.87 | 8.62 | 3.65M |
| September 24, 2025 | 8.46 | 8.75 | 8.75 | 8.79 | 8.35 | 4.75M |
| September 23, 2025 | 8.51 | 8.5 | 8.5 | 8.6 | 8.05 | 7.08M |
| September 22, 2025 | 8.63 | 8.58 | 8.58 | 8.66 | 8.46 | 3.73M |
| September 19, 2025 | 8.85 | 8.66 | 8.66 | 8.85 | 8.55 | 4.82M |
| September 18, 2025 | 9.04 | 8.85 | 8.85 | 9.07 | 8.71 | 5.39M |
| September 17, 2025 | 9.1 | 9.03 | 9.03 | 9.16 | 8.96 | 3.1M |
| September 16, 2025 | 8.95 | 9.08 | 9.08 | 9.12 | 8.84 | 4.29M |
| September 15, 2025 | 8.95 | 8.96 | 8.96 | 8.97 | 8.84 | 3.43M |
| September 12, 2025 | 8.95 | 8.9 | 8.9 | 9.08 | 8.85 | 4.12M |
| September 11, 2025 | 8.9 | 8.95 | 8.95 | 8.97 | 8.72 | 3.62M |
| September 10, 2025 | 8.94 | 8.9 | 8.9 | 8.99 | 8.8 | 3.65M |
| September 09, 2025 | 9.04 | 8.96 | 8.96 | 9.12 | 8.82 | 4.64M |
| September 08, 2025 | 8.88 | 9 | 9 | 9.05 | 8.79 | 4.75M |
| September 05, 2025 | 8.73 | 8.84 | 8.84 | 8.85 | 8.56 | 4.37M |
| September 04, 2025 | 8.53 | 8.67 | 8.67 | 8.86 | 8.53 | 5.67M |