9.45
+0.45(+5.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 15, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 14, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 13, 2025 | 9 | 9 | 9 | 9 | 9 | 0 |
| August 12, 2025 | 8.55 | 9 | 9 | 9 | 8.55 | 39.78M |
| August 11, 2025 | 8.7 | 8.57 | 8.57 | 8.78 | 8.5 | 34.88M |
| August 08, 2025 | 8.55 | 8.73 | 8.73 | 8.89 | 8.5 | 32.2M |
| August 07, 2025 | 8.43 | 8.55 | 8.55 | 8.65 | 8.43 | 22.26M |
| August 06, 2025 | 8.5 | 8.42 | 8.42 | 8.61 | 8.37 | 28.82M |
| August 05, 2025 | 8.85 | 8.68 | 8.68 | 8.85 | 8.56 | 20.76M |
| August 04, 2025 | 8.5 | 8.84 | 8.84 | 8.9 | 8.38 | 25.86M |
| August 01, 2025 | 8.7 | 8.56 | 8.56 | 8.73 | 8.52 | 23.88M |
| July 31, 2025 | 8.99 | 8.68 | 8.68 | 9 | 8.38 | 59.39M |
| July 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 3.56M |
| July 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 4.29M |
| July 28, 2025 | 7.84 | 7.86 | 7.86 | 7.86 | 7.79 | 12.72M |
| July 25, 2025 | 7.8 | 7.49 | 7.49 | 7.81 | 7.49 | 51.67M |
| July 24, 2025 | 8.1 | 7.88 | 7.88 | 8.22 | 7.86 | 34.03M |
| July 23, 2025 | 8.26 | 8.14 | 8.14 | 8.33 | 8.1 | 19.39M |
| July 22, 2025 | 8.43 | 8.35 | 8.35 | 8.48 | 8.17 | 22.43M |
| July 21, 2025 | 8.1 | 8.42 | 8.42 | 8.48 | 8.03 | 24.13M |
| July 18, 2025 | 8.4 | 8.15 | 8.15 | 8.49 | 8.04 | 37.61M |
| July 17, 2025 | 8.62 | 8.45 | 8.45 | 8.64 | 8.36 | 25.24M |
| July 16, 2025 | 8.7 | 8.6 | 8.6 | 8.7 | 8.37 | 23.94M |
| July 15, 2025 | 8.5 | 8.74 | 8.74 | 8.87 | 8.5 | 35.5M |
| July 14, 2025 | 8.49 | 8.49 | 8.49 | 8.75 | 8.49 | 49.01M |
| July 11, 2025 | 9.2 | 8.98 | 8.98 | 9.2 | 8.87 | 33.74M |
| July 10, 2025 | 8.88 | 9.17 | 9.17 | 9.17 | 8.73 | 38.38M |
| July 09, 2025 | 8.55 | 8.91 | 8.91 | 8.97 | 8.54 | 38.52M |
| July 08, 2025 | 8.5 | 8.54 | 8.54 | 8.79 | 8.46 | 27.08M |
| July 07, 2025 | 8.15 | 8.49 | 8.49 | 8.55 | 8.15 | 23.94M |
| July 04, 2025 | 8.19 | 8.15 | 8.15 | 8.29 | 8.11 | 23.77M |
| July 03, 2025 | 7.89 | 8.26 | 8.26 | 8.3 | 7.85 | 36.6M |
| July 02, 2025 | 7.78 | 7.9 | 7.9 | 7.99 | 7.74 | 16.49M |
| July 01, 2025 | 7.87 | 7.78 | 7.78 | 7.9 | 7.64 | 28.56M |
| June 30, 2025 | 7.87 | 7.92 | 7.92 | 8.13 | 7.87 | 31.83M |
| June 27, 2025 | 8.55 | 7.85 | 7.85 | 8.55 | 7.84 | 83.65M |
| June 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.18 | 43.5M |
| June 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 24, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 20, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 19, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0 |
| June 18, 2025 | 7.46 | 7.86 | 7.86 | 7.86 | 7.46 | 28.01M |
| June 17, 2025 | 7.41 | 7.49 | 7.49 | 7.58 | 7.41 | 10.62M |
| June 16, 2025 | 7.59 | 7.42 | 7.42 | 7.64 | 7.36 | 16.04M |
| June 13, 2025 | 7.57 | 7.59 | 7.59 | 7.68 | 7.5 | 12.35M |
| June 12, 2025 | 7.66 | 7.56 | 7.56 | 7.72 | 7.52 | 12.38M |
| June 11, 2025 | 7.55 | 7.72 | 7.72 | 7.73 | 7.5 | 17.86M |
| June 10, 2025 | 7.65 | 7.59 | 7.59 | 7.75 | 7.31 | 30.33M |
| June 09, 2025 | 7.74 | 7.61 | 7.61 | 7.94 | 7.53 | 26.81M |
| June 06, 2025 | 7.73 | 7.74 | 7.74 | 7.91 | 7.62 | 26.89M |
| June 05, 2025 | 7.33 | 7.69 | 7.69 | 7.69 | 7.25 | 38.23M |
| June 04, 2025 | 7.16 | 7.32 | 7.32 | 7.35 | 7.14 | 25.27M |
| June 03, 2025 | 6.93 | 7.12 | 7.12 | 7.14 | 6.9 | 23.82M |
| May 30, 2025 | 6.86 | 6.89 | 6.89 | 6.93 | 6.79 | 14.62M |
| May 29, 2025 | 6.72 | 6.83 | 6.83 | 6.9 | 6.7 | 13.67M |
| May 28, 2025 | 7 | 6.76 | 6.76 | 7 | 6.66 | 22.91M |
| May 27, 2025 | 6.9 | 6.93 | 6.93 | 6.98 | 6.75 | 23.32M |
| May 26, 2025 | 6.85 | 6.99 | 6.99 | 7.11 | 6.8 | 32.24M |