19.86
+3.31(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 17.55 | 19.86 | 19.86 | 19.86 | 17.53 | 43.07M |
| August 15, 2025 | 15.84 | 16.55 | 16.55 | 16.96 | 15.75 | 20.44M |
| August 14, 2025 | 16.22 | 15.83 | 15.83 | 16.37 | 15.81 | 12.93M |
| August 13, 2025 | 16.25 | 16.22 | 16.22 | 16.45 | 16.07 | 14.04M |
| August 12, 2025 | 16.9 | 16.32 | 16.32 | 17.09 | 16.3 | 17.44M |
| August 11, 2025 | 16.66 | 16.73 | 16.73 | 17.08 | 16.62 | 16.98M |
| August 08, 2025 | 16.94 | 16.62 | 16.62 | 17.36 | 16.56 | 28.5M |
| August 07, 2025 | 16.37 | 16.88 | 16.88 | 17.14 | 16.03 | 39.28M |
| August 06, 2025 | 14.58 | 16.7 | 16.7 | 17.4 | 14.42 | 48.82M |
| August 05, 2025 | 14.44 | 14.55 | 14.55 | 14.73 | 14.22 | 16.11M |
| August 04, 2025 | 14.09 | 14.49 | 14.49 | 14.66 | 14.02 | 22.13M |
| August 01, 2025 | 13.71 | 13.87 | 13.87 | 14.05 | 13.51 | 17.2M |
| July 31, 2025 | 14.7 | 13.74 | 13.74 | 14.8 | 13.57 | 38.98M |
| July 30, 2025 | 13.69 | 15.18 | 15.18 | 15.45 | 13.65 | 44.99M |
| July 29, 2025 | 13.51 | 13.64 | 13.64 | 13.79 | 13.3 | 10.74M |
| July 28, 2025 | 13.48 | 13.53 | 13.53 | 13.7 | 13.46 | 7.24M |
| July 25, 2025 | 13.71 | 13.5 | 13.5 | 13.84 | 13.45 | 10.3M |
| July 24, 2025 | 13.8 | 13.7 | 13.7 | 13.88 | 13.56 | 17.2M |
| July 23, 2025 | 14.56 | 13.9 | 13.9 | 14.68 | 13.82 | 28.14M |
| July 22, 2025 | 14.16 | 14.46 | 14.46 | 14.8 | 13.86 | 32.94M |
| July 21, 2025 | 13.33 | 13.79 | 13.79 | 14 | 13.19 | 25.25M |
| July 18, 2025 | 12.88 | 13.01 | 13.01 | 13.12 | 12.87 | 11.64M |
| July 17, 2025 | 12.6 | 12.88 | 12.88 | 12.96 | 12.59 | 7.15M |
| July 16, 2025 | 12.59 | 12.6 | 12.6 | 12.74 | 12.5 | 5.89M |
| July 15, 2025 | 12.92 | 12.53 | 12.53 | 12.99 | 12.49 | 10.83M |
| July 14, 2025 | 12.96 | 12.91 | 12.91 | 13.13 | 12.82 | 6.92M |
| July 11, 2025 | 13.07 | 12.89 | 12.89 | 13.07 | 12.77 | 8.3M |
| July 10, 2025 | 12.96 | 13.07 | 13.07 | 13.11 | 12.81 | 9.16M |
| July 09, 2025 | 13.3 | 12.96 | 12.96 | 13.34 | 12.93 | 10.77M |
| July 08, 2025 | 13.17 | 13.21 | 13.21 | 13.23 | 13 | 11.23M |
| July 07, 2025 | 13.13 | 13.29 | 13.29 | 13.33 | 12.75 | 15.67M |
| July 04, 2025 | 13.48 | 13.16 | 13.16 | 13.84 | 13.09 | 15.99M |
| July 03, 2025 | 13.56 | 13.48 | 13.48 | 13.59 | 13.23 | 15.44M |
| July 02, 2025 | 13.86 | 13.38 | 13.38 | 14.02 | 13.26 | 27.84M |
| July 01, 2025 | 13.35 | 14.19 | 14.19 | 14.76 | 13.31 | 42.33M |
| June 30, 2025 | 12.36 | 13.03 | 13.03 | 13.08 | 12.3 | 22.6M |
| June 27, 2025 | 12.66 | 12.43 | 12.43 | 12.71 | 12.36 | 14.98M |
| June 26, 2025 | 12.54 | 12.66 | 12.66 | 12.98 | 12.44 | 30.1M |
| June 25, 2025 | 12.39 | 12.41 | 12.41 | 12.58 | 12 | 26.86M |
| June 24, 2025 | 12.27 | 12.41 | 12.41 | 12.6 | 11.88 | 27.03M |
| June 23, 2025 | 12.05 | 12.29 | 12.29 | 12.5 | 11.88 | 30.59M |
| June 20, 2025 | 12.7 | 12.24 | 12.24 | 13.14 | 12.15 | 32.72M |
| June 19, 2025 | 13.11 | 12.7 | 12.7 | 14 | 12.46 | 62.87M |
| June 18, 2025 | 11.66 | 12.78 | 12.78 | 12.78 | 11.65 | 29.75M |
| June 17, 2025 | 10.63 | 10.65 | 10.65 | 10.74 | 10.53 | 5.61M |
| June 16, 2025 | 10.38 | 10.55 | 10.55 | 10.6 | 10.35 | 4.88M |
| June 13, 2025 | 10.67 | 10.4 | 10.4 | 10.69 | 10.38 | 4.76M |
| June 12, 2025 | 10.79 | 10.68 | 10.68 | 10.82 | 10.61 | 4.28M |
| June 11, 2025 | 10.76 | 10.78 | 10.78 | 10.92 | 10.7 | 4.29M |
| June 10, 2025 | 10.85 | 10.76 | 10.76 | 10.92 | 10.64 | 6.9M |
| June 09, 2025 | 10.57 | 10.85 | 10.85 | 10.95 | 10.48 | 9.41M |
| June 06, 2025 | 10.5 | 10.55 | 10.55 | 10.6 | 10.4 | 4.39M |
| June 05, 2025 | 10.68 | 10.51 | 10.51 | 10.73 | 10.43 | 5M |
| June 04, 2025 | 10.57 | 10.7 | 10.7 | 10.73 | 10.48 | 6.28M |
| June 03, 2025 | 10.32 | 10.53 | 10.53 | 10.61 | 10.22 | 7.08M |
| May 30, 2025 | 10.54 | 10.32 | 10.32 | 10.68 | 10.29 | 6.19M |
| May 29, 2025 | 10.45 | 10.6 | 10.6 | 10.61 | 10.42 | 7.08M |
| May 28, 2025 | 10.38 | 10.45 | 10.45 | 10.51 | 10.28 | 7.99M |
| May 27, 2025 | 10.3 | 10.37 | 10.37 | 10.39 | 10.16 | 5.04M |
| May 26, 2025 | 10.09 | 10.35 | 10.35 | 10.39 | 10.09 | 7.18M |