11.94
+1.09(+10.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 11.4 | 11.94 | 11.94 | 11.94 | 11.33 | 25.86M |
| November 06, 2025 | 10.28 | 10.85 | 10.85 | 10.85 | 10.1 | 89.37M |
| November 05, 2025 | 9.09 | 9.86 | 9.86 | 10.1 | 9.01 | 112.03M |
| November 04, 2025 | 9.29 | 9.18 | 9.18 | 9.47 | 9.09 | 30.09M |
| November 03, 2025 | 9.59 | 9.38 | 9.38 | 9.66 | 9.27 | 51.09M |
| October 31, 2025 | 9.75 | 9.58 | 9.58 | 10.28 | 9.55 | 66.08M |
| October 30, 2025 | 9.65 | 9.53 | 9.53 | 9.97 | 9.45 | 64.96M |
| October 29, 2025 | 9.65 | 9.5 | 9.5 | 9.65 | 9.33 | 69.25M |
| October 28, 2025 | 8.91 | 9.63 | 9.63 | 9.63 | 8.87 | 51.59M |
| October 27, 2025 | 8.74 | 8.75 | 8.75 | 8.92 | 8.66 | 43.79M |
| October 24, 2025 | 8.56 | 8.74 | 8.74 | 8.98 | 8.52 | 58.72M |
| October 23, 2025 | 8.61 | 8.55 | 8.55 | 8.77 | 8.1 | 80.37M |
| October 22, 2025 | 9.72 | 8.88 | 8.88 | 10.2 | 8.83 | 108.26M |
| October 21, 2025 | 9.9 | 9.81 | 9.81 | 10.29 | 9.6 | 118.92M |
| October 20, 2025 | 10.1 | 9.8 | 9.8 | 10.69 | 9.58 | 149.53M |
| October 17, 2025 | 8.73 | 10.26 | 10.26 | 10.26 | 8.71 | 157.66M |
| October 16, 2025 | 8.57 | 9.33 | 9.33 | 9.42 | 8.42 | 133.2M |
| October 15, 2025 | 10.82 | 8.96 | 8.96 | 10.91 | 8.93 | 138.94M |
| October 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 7.39M |
| October 13, 2025 | 7.8 | 9.02 | 9.02 | 9.02 | 7.79 | 33.1M |
| October 10, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 7.98 | 19.9M |
| October 09, 2025 | 6.75 | 7.45 | 7.45 | 7.45 | 6.71 | 24.33M |
| September 30, 2025 | 6.67 | 6.77 | 6.77 | 6.88 | 6.63 | 8.97M |
| September 29, 2025 | 6.52 | 6.67 | 6.67 | 6.72 | 6.44 | 9.46M |
| September 26, 2025 | 6.44 | 6.5 | 6.5 | 6.63 | 6.42 | 6.75M |
| September 25, 2025 | 6.59 | 6.5 | 6.5 | 6.62 | 6.5 | 6.61M |
| September 24, 2025 | 6.33 | 6.58 | 6.58 | 6.59 | 6.3 | 8.64M |
| September 23, 2025 | 6.41 | 6.36 | 6.36 | 6.43 | 6.21 | 9.2M |
| September 22, 2025 | 6.49 | 6.43 | 6.43 | 6.52 | 6.36 | 6.55M |
| September 19, 2025 | 6.44 | 6.46 | 6.46 | 6.48 | 6.38 | 8.56M |
| September 18, 2025 | 6.52 | 6.41 | 6.41 | 6.55 | 6.35 | 10.21M |
| September 17, 2025 | 6.64 | 6.5 | 6.5 | 6.64 | 6.49 | 7.32M |
| September 16, 2025 | 6.73 | 6.58 | 6.58 | 6.73 | 6.5 | 8.55M |
| September 15, 2025 | 6.79 | 6.68 | 6.68 | 6.81 | 6.66 | 7.36M |
| September 12, 2025 | 6.81 | 6.78 | 6.78 | 6.82 | 6.68 | 8.33M |
| September 11, 2025 | 6.74 | 6.81 | 6.81 | 6.83 | 6.71 | 8.58M |
| September 10, 2025 | 6.77 | 6.81 | 6.81 | 6.84 | 6.7 | 9.04M |
| September 09, 2025 | 6.86 | 6.83 | 6.83 | 6.9 | 6.72 | 10.61M |
| September 08, 2025 | 6.56 | 6.86 | 6.86 | 6.89 | 6.53 | 17M |
| September 05, 2025 | 6.38 | 6.54 | 6.54 | 6.57 | 6.38 | 9.92M |
| September 04, 2025 | 6.45 | 6.37 | 6.37 | 6.55 | 6.29 | 11.84M |
| September 03, 2025 | 6.63 | 6.5 | 6.5 | 6.65 | 6.43 | 11.21M |
| September 02, 2025 | 6.64 | 6.61 | 6.61 | 6.73 | 6.54 | 13.38M |
| September 01, 2025 | 6.58 | 6.64 | 6.64 | 6.68 | 6.48 | 14.85M |
| August 29, 2025 | 6.43 | 6.55 | 6.55 | 6.63 | 6.4 | 13.57M |
| August 28, 2025 | 6.51 | 6.44 | 6.44 | 6.56 | 6.29 | 14.5M |
| August 27, 2025 | 6.55 | 6.51 | 6.51 | 6.57 | 6.48 | 14.91M |
| August 26, 2025 | 6.43 | 6.55 | 6.55 | 6.59 | 6.35 | 14.11M |
| August 25, 2025 | 6.34 | 6.45 | 6.45 | 6.45 | 6.26 | 14.93M |
| August 22, 2025 | 6.37 | 6.34 | 6.34 | 6.37 | 6.23 | 11.88M |
| August 21, 2025 | 6.24 | 6.37 | 6.37 | 6.37 | 6.24 | 13.94M |
| August 20, 2025 | 6.12 | 6.25 | 6.25 | 6.32 | 6.12 | 10.89M |
| August 19, 2025 | 6.08 | 6.18 | 6.18 | 6.19 | 6.04 | 11.38M |
| August 18, 2025 | 6.16 | 6.1 | 6.1 | 6.21 | 6.07 | 16.14M |
| August 15, 2025 | 6.1 | 6.12 | 6.12 | 6.2 | 6.05 | 9.76M |
| August 14, 2025 | 6.19 | 6.03 | 6.03 | 6.21 | 6 | 10.89M |
| August 13, 2025 | 6.21 | 6.19 | 6.19 | 6.24 | 6.15 | 7.42M |
| August 12, 2025 | 6.28 | 6.21 | 6.21 | 6.28 | 6.17 | 5.94M |
| August 11, 2025 | 6.2 | 6.25 | 6.25 | 6.3 | 6.18 | 8.02M |
| August 08, 2025 | 6.12 | 6.17 | 6.17 | 6.18 | 6.08 | 7.41M |