10.41
+0.4(+4.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 10.05 | 10.41 | 10.41 | 10.66 | 10.05 | 138.4M |
| December 24, 2025 | 9.7 | 10.01 | 10.01 | 10.1 | 9.7 | 90.65M |
| December 23, 2025 | 9.98 | 9.78 | 9.78 | 10.1 | 9.71 | 114.67M |
| December 22, 2025 | 10.36 | 10 | 10 | 10.42 | 9.93 | 116.11M |
| December 19, 2025 | 10.4 | 10.36 | 10.36 | 10.65 | 10.27 | 139.49M |
| December 18, 2025 | 10.4 | 10.45 | 10.45 | 10.88 | 10.3 | 191.62M |
| December 17, 2025 | 11 | 10.67 | 10.67 | 11.5 | 10.48 | 279.04M |
| December 16, 2025 | 9.68 | 10.65 | 10.65 | 10.65 | 9.54 | 182.29M |
| December 15, 2025 | 8.8 | 9.68 | 9.68 | 9.68 | 8.63 | 91.33M |
| December 12, 2025 | 9.05 | 8.8 | 8.8 | 9.24 | 8.8 | 81.57M |
| December 11, 2025 | 9.3 | 9.1 | 9.1 | 9.36 | 9.1 | 50.46M |
| December 10, 2025 | 9.28 | 9.32 | 9.32 | 9.57 | 9.15 | 67.19M |
| December 09, 2025 | 9.26 | 9.36 | 9.36 | 9.7 | 9.21 | 69.6M |
| December 08, 2025 | 9.4 | 9.43 | 9.43 | 9.68 | 9.22 | 107.24M |
| December 05, 2025 | 9.15 | 9.39 | 9.39 | 9.4 | 9.11 | 74.92M |
| December 04, 2025 | 8.93 | 9.11 | 9.11 | 9.28 | 8.91 | 56.96M |
| December 03, 2025 | 9.1 | 9.03 | 9.03 | 9.22 | 8.85 | 49.38M |
| December 02, 2025 | 8.97 | 9.12 | 9.12 | 9.31 | 8.83 | 52.42M |
| December 01, 2025 | 9.02 | 8.97 | 8.97 | 9.11 | 8.93 | 40.14M |
| November 28, 2025 | 8.7 | 9.01 | 9.01 | 9.09 | 8.65 | 46.21M |
| November 27, 2025 | 8.74 | 8.71 | 8.71 | 8.85 | 8.61 | 40.96M |
| November 26, 2025 | 9.15 | 8.86 | 8.86 | 9.48 | 8.86 | 77.42M |
| November 25, 2025 | 8.86 | 8.89 | 8.89 | 8.96 | 8.79 | 43.7M |
| November 24, 2025 | 8.47 | 8.93 | 8.93 | 9.1 | 8.41 | 58.91M |
| November 21, 2025 | 8.73 | 8.47 | 8.47 | 8.81 | 8.44 | 41.33M |
| November 20, 2025 | 8.95 | 8.84 | 8.84 | 8.96 | 8.77 | 38.66M |
| November 19, 2025 | 8.72 | 8.97 | 8.97 | 9.05 | 8.72 | 70.09M |
| November 18, 2025 | 8.78 | 8.69 | 8.69 | 8.81 | 8.65 | 31.46M |
| November 17, 2025 | 8.66 | 8.78 | 8.78 | 8.8 | 8.6 | 46.57M |
| November 14, 2025 | 8.43 | 8.58 | 8.58 | 8.68 | 8.39 | 41.29M |
| November 13, 2025 | 8.4 | 8.46 | 8.46 | 8.46 | 8.36 | 14.42M |
| November 12, 2025 | 8.49 | 8.4 | 8.4 | 8.49 | 8.35 | 18.44M |
| November 11, 2025 | 8.44 | 8.48 | 8.48 | 8.48 | 8.41 | 17M |
| November 10, 2025 | 8.39 | 8.44 | 8.44 | 8.45 | 8.36 | 16.55M |
| November 07, 2025 | 8.39 | 8.39 | 8.39 | 8.41 | 8.35 | 12.32M |
| November 06, 2025 | 8.46 | 8.39 | 8.39 | 8.49 | 8.37 | 13.8M |
| November 05, 2025 | 8.36 | 8.44 | 8.44 | 8.44 | 8.32 | 16.26M |
| November 04, 2025 | 8.43 | 8.4 | 8.4 | 8.47 | 8.36 | 18.39M |
| November 03, 2025 | 8.31 | 8.46 | 8.46 | 8.46 | 8.26 | 22.55M |
| October 31, 2025 | 8.26 | 8.31 | 8.31 | 8.35 | 8.21 | 20.52M |
| October 30, 2025 | 8.41 | 8.41 | 8.41 | 8.47 | 8.35 | 18.19M |
| October 29, 2025 | 8.39 | 8.41 | 8.41 | 8.42 | 8.33 | 13.66M |
| October 28, 2025 | 8.37 | 8.39 | 8.39 | 8.43 | 8.36 | 15.47M |
| October 27, 2025 | 8.47 | 8.4 | 8.4 | 8.47 | 8.36 | 16.65M |
| October 24, 2025 | 8.36 | 8.45 | 8.45 | 8.52 | 8.35 | 32.59M |
| October 23, 2025 | 8.23 | 8.31 | 8.31 | 8.32 | 8.18 | 12.49M |
| October 22, 2025 | 8.23 | 8.24 | 8.24 | 8.28 | 8.2 | 10.42M |
| October 21, 2025 | 8.2 | 8.24 | 8.24 | 8.27 | 8.18 | 11.03M |
| October 20, 2025 | 8.19 | 8.19 | 8.19 | 8.21 | 8.15 | 10.14M |
| October 17, 2025 | 8.26 | 8.14 | 8.14 | 8.3 | 8.13 | 13.49M |
| October 16, 2025 | 8.34 | 8.27 | 8.27 | 8.35 | 8.25 | 13.23M |
| October 15, 2025 | 8.28 | 8.37 | 8.37 | 8.38 | 8.25 | 16.6M |
| October 14, 2025 | 8.29 | 8.27 | 8.27 | 8.37 | 8.25 | 17.59M |
| October 13, 2025 | 8.16 | 8.3 | 8.3 | 8.35 | 8.12 | 17.32M |
| October 10, 2025 | 8.38 | 8.36 | 8.36 | 8.4 | 8.33 | 15.13M |
| October 09, 2025 | 8.34 | 8.39 | 8.39 | 8.4 | 8.29 | 18.51M |
| September 30, 2025 | 8.32 | 8.32 | 8.32 | 8.36 | 8.3 | 13.61M |
| September 29, 2025 | 8.28 | 8.32 | 8.32 | 8.34 | 8.17 | 13.3M |
| September 26, 2025 | 8.34 | 8.27 | 8.27 | 8.34 | 8.26 | 13.35M |
| September 25, 2025 | 8.34 | 8.33 | 8.33 | 8.39 | 8.3 | 16.91M |