19.86
+3.31(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 17.58 | 19.86 | 19.86 | 19.86 | 17.2 | 40.34M |
| September 29, 2025 | 16.43 | 16.55 | 16.55 | 16.7 | 16.16 | 11.73M |
| September 26, 2025 | 16.35 | 16.35 | 16.35 | 16.78 | 16.3 | 13.15M |
| September 25, 2025 | 17.03 | 16.54 | 16.54 | 17.44 | 16.49 | 22.65M |
| September 24, 2025 | 16.74 | 17.15 | 17.15 | 17.45 | 16.6 | 31.25M |
| September 23, 2025 | 16.65 | 16.91 | 16.91 | 17 | 16.15 | 23.27M |
| September 22, 2025 | 16.16 | 17 | 17 | 17.17 | 16.02 | 23.75M |
| September 19, 2025 | 16.16 | 16.34 | 16.34 | 16.8 | 16 | 16.95M |
| September 18, 2025 | 16.36 | 16.22 | 16.22 | 16.8 | 16.02 | 26.64M |
| September 17, 2025 | 16.91 | 16.35 | 16.35 | 17.2 | 15.91 | 29.73M |
| September 16, 2025 | 15.38 | 15.53 | 15.53 | 15.53 | 15.23 | 6.61M |
| September 15, 2025 | 15.41 | 15.4 | 15.4 | 15.55 | 15.22 | 5.85M |
| September 12, 2025 | 15.58 | 15.31 | 15.31 | 15.67 | 15.24 | 7.41M |
| September 11, 2025 | 15.24 | 15.61 | 15.61 | 15.62 | 14.88 | 10.75M |
| September 10, 2025 | 15.6 | 15.14 | 15.14 | 15.69 | 15.1 | 11.31M |
| September 09, 2025 | 16.23 | 15.64 | 15.64 | 16.37 | 15.6 | 10.7M |
| September 08, 2025 | 15.93 | 16.37 | 16.37 | 16.45 | 15.71 | 14.71M |
| September 05, 2025 | 15.62 | 15.95 | 15.95 | 16.02 | 15.45 | 14.95M |
| September 04, 2025 | 16.3 | 15.51 | 15.51 | 16.47 | 15.21 | 26.05M |
| September 03, 2025 | 16.13 | 16.73 | 16.73 | 17.2 | 15.9 | 35.92M |
| September 02, 2025 | 15.91 | 16.18 | 16.18 | 16.25 | 15.66 | 12.17M |
| September 01, 2025 | 15.76 | 15.95 | 15.95 | 16.22 | 15.76 | 9.39M |
| August 29, 2025 | 16.09 | 15.67 | 15.67 | 16.12 | 15.57 | 8.47M |
| August 28, 2025 | 15.58 | 15.96 | 15.96 | 16.19 | 15.34 | 10.62M |
| August 27, 2025 | 16.07 | 15.55 | 15.55 | 16.25 | 15.53 | 11.49M |
| August 26, 2025 | 16.25 | 16.17 | 16.17 | 16.42 | 16.05 | 7.87M |
| August 25, 2025 | 16.46 | 16.25 | 16.25 | 16.59 | 16.12 | 12.25M |
| August 22, 2025 | 16.23 | 16.46 | 16.46 | 16.6 | 16.2 | 10.83M |
| August 21, 2025 | 16.97 | 16.28 | 16.28 | 17.05 | 16.15 | 12.72M |
| August 20, 2025 | 16.35 | 16.64 | 16.64 | 16.68 | 16 | 12.82M |
| August 19, 2025 | 16.3 | 16.35 | 16.35 | 16.6 | 16.11 | 10.1M |
| August 18, 2025 | 16.58 | 16.43 | 16.43 | 16.66 | 16.24 | 11.51M |
| August 15, 2025 | 15.94 | 16.23 | 16.23 | 16.3 | 15.68 | 11.55M |
| August 14, 2025 | 16.39 | 15.81 | 15.81 | 16.76 | 15.81 | 16.62M |
| August 13, 2025 | 16.16 | 16.5 | 16.5 | 16.85 | 16.05 | 24.01M |
| August 12, 2025 | 16.01 | 16.16 | 16.16 | 16.31 | 15.86 | 14.12M |
| August 11, 2025 | 16.07 | 16.02 | 16.02 | 16.11 | 15.83 | 10.55M |
| August 08, 2025 | 16.51 | 15.96 | 15.96 | 16.77 | 15.96 | 19.75M |
| August 07, 2025 | 16.13 | 16.78 | 16.78 | 16.91 | 15.9 | 23.23M |
| August 06, 2025 | 15.79 | 16.16 | 16.16 | 16.23 | 15.66 | 21.66M |
| August 05, 2025 | 15.3 | 15.93 | 15.93 | 16.81 | 15.24 | 23.98M |
| August 04, 2025 | 15.08 | 15.32 | 15.32 | 15.34 | 14.95 | 5.75M |
| August 01, 2025 | 15.14 | 15.09 | 15.09 | 15.29 | 15.03 | 5.52M |
| July 31, 2025 | 15.33 | 15.17 | 15.17 | 15.56 | 15.13 | 8.66M |
| July 30, 2025 | 15.28 | 15.39 | 15.39 | 15.47 | 15.15 | 8.23M |
| July 29, 2025 | 15.33 | 15.33 | 15.33 | 15.54 | 15.18 | 8.71M |
| July 28, 2025 | 15.45 | 15.4 | 15.4 | 15.51 | 15.23 | 9.82M |
| July 25, 2025 | 14.98 | 15.38 | 15.38 | 15.42 | 14.94 | 13.76M |
| July 24, 2025 | 14.75 | 15 | 15 | 15.18 | 14.75 | 9.34M |
| July 23, 2025 | 14.83 | 14.76 | 14.76 | 14.97 | 14.63 | 6.98M |
| July 22, 2025 | 14.98 | 14.9 | 14.9 | 15.18 | 14.82 | 7.48M |
| July 21, 2025 | 14.95 | 14.98 | 14.98 | 15.08 | 14.83 | 8.19M |
| July 18, 2025 | 14.81 | 15.09 | 15.09 | 15.11 | 14.64 | 11.24M |
| July 17, 2025 | 14.51 | 14.84 | 14.84 | 14.9 | 14.51 | 8.08M |
| July 16, 2025 | 14.57 | 14.56 | 14.56 | 14.74 | 14.48 | 4.8M |
| July 15, 2025 | 14.9 | 14.57 | 14.57 | 14.91 | 14.44 | 7.87M |
| July 14, 2025 | 14.75 | 14.92 | 14.92 | 14.95 | 14.66 | 7.3M |
| July 11, 2025 | 14.67 | 14.7 | 14.7 | 14.79 | 14.47 | 7.43M |
| July 10, 2025 | 14.78 | 14.7 | 14.7 | 14.89 | 14.65 | 6.33M |
| July 09, 2025 | 15 | 14.82 | 14.82 | 15.08 | 14.74 | 7.82M |