26.08
+2.37(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 26 | 26.08 | 26.08 | 26.08 | 24 | 30.26M |
| September 26, 2025 | 23.23 | 23.71 | 23.71 | 23.71 | 22.75 | 40.36M |
| September 25, 2025 | 19.6 | 21.55 | 21.55 | 21.55 | 19.53 | 49.06M |
| September 24, 2025 | 19.26 | 19.59 | 19.59 | 19.98 | 18.83 | 52.11M |
| September 23, 2025 | 19.4 | 19.6 | 19.6 | 19.89 | 18.7 | 72.14M |
| September 22, 2025 | 19.3 | 19.19 | 19.19 | 19.7 | 18.78 | 64.17M |
| September 19, 2025 | 18.39 | 19.25 | 19.25 | 19.79 | 18.3 | 95.43M |
| September 18, 2025 | 18 | 17.99 | 17.99 | 18.95 | 17.67 | 87.69M |
| September 17, 2025 | 19.18 | 18.19 | 18.19 | 20 | 17.86 | 138.25M |
| September 16, 2025 | 18.58 | 18.9 | 18.9 | 18.9 | 17.59 | 78.96M |
| September 15, 2025 | 17.15 | 17.18 | 17.18 | 17.18 | 15.74 | 62.99M |
| September 12, 2025 | 15.29 | 15.62 | 15.62 | 15.62 | 15 | 28.98M |
| September 11, 2025 | 12.85 | 14.2 | 14.2 | 14.2 | 12.85 | 44.12M |
| September 10, 2025 | 12.7 | 12.91 | 12.91 | 13.07 | 12.6 | 22.27M |
| September 09, 2025 | 12.89 | 12.71 | 12.71 | 13.17 | 12.71 | 26.25M |
| September 08, 2025 | 13.06 | 13.2 | 13.2 | 13.37 | 12.61 | 40.04M |
| September 05, 2025 | 13.2 | 13.26 | 13.26 | 13.35 | 12.8 | 28.1M |
| September 04, 2025 | 14.15 | 12.99 | 12.99 | 14.35 | 12.92 | 54.72M |
| September 03, 2025 | 14.26 | 14.36 | 14.36 | 15.25 | 14.18 | 52.93M |
| September 02, 2025 | 15.31 | 14.26 | 14.26 | 15.62 | 13.94 | 65.65M |
| September 01, 2025 | 15.15 | 15.46 | 15.46 | 15.8 | 14.66 | 65.82M |
| August 29, 2025 | 15.06 | 15.15 | 15.15 | 15.32 | 14.68 | 58.39M |
| August 28, 2025 | 13.8 | 14.88 | 14.88 | 14.9 | 13.75 | 68.87M |
| August 27, 2025 | 14.32 | 13.94 | 13.94 | 14.94 | 13.88 | 41.96M |
| August 26, 2025 | 14.4 | 14.49 | 14.49 | 14.78 | 13.87 | 44.75M |
| August 25, 2025 | 14.53 | 14.4 | 14.4 | 14.95 | 14.2 | 54.72M |
| August 22, 2025 | 14.4 | 14.55 | 14.55 | 14.75 | 14.13 | 52.36M |
| August 21, 2025 | 13.53 | 14.5 | 14.5 | 14.89 | 13.45 | 79.15M |
| August 20, 2025 | 13.6 | 13.55 | 13.55 | 13.72 | 13.24 | 40.34M |
| August 19, 2025 | 13.59 | 13.56 | 13.56 | 13.9 | 13.32 | 46.5M |
| August 18, 2025 | 13.75 | 13.51 | 13.51 | 13.98 | 13.48 | 57.12M |
| August 15, 2025 | 13.02 | 13.83 | 13.83 | 13.97 | 13.02 | 50.78M |
| August 14, 2025 | 15.09 | 13.54 | 13.54 | 15.39 | 13.54 | 83.98M |
| August 13, 2025 | 15.27 | 15.04 | 15.04 | 15.72 | 14.58 | 88.05M |
| August 12, 2025 | 15.15 | 15.97 | 15.97 | 16.48 | 15.02 | 77.19M |
| August 11, 2025 | 15 | 15.38 | 15.38 | 15.6 | 14.7 | 80.13M |
| August 08, 2025 | 14.5 | 15.55 | 15.55 | 15.89 | 14.3 | 95.99M |
| August 07, 2025 | 13.46 | 14.53 | 14.53 | 15 | 13.43 | 98.77M |
| August 06, 2025 | 13.1 | 13.67 | 13.67 | 14.44 | 12.92 | 91.64M |
| August 05, 2025 | 12.9 | 13.4 | 13.4 | 13.94 | 12.9 | 88.39M |
| August 04, 2025 | 13.76 | 13.26 | 13.26 | 14.26 | 13.16 | 127M |
| August 01, 2025 | 11.83 | 13.7 | 13.7 | 13.7 | 11.62 | 108.27M |
| July 31, 2025 | 11.57 | 12.45 | 12.45 | 12.66 | 11.48 | 125.68M |
| July 30, 2025 | 11.65 | 11.51 | 11.51 | 11.9 | 11.33 | 61.68M |
| July 29, 2025 | 12.1 | 11.84 | 11.84 | 12.68 | 11.81 | 92.3M |
| July 28, 2025 | 11.54 | 12.37 | 12.37 | 12.69 | 11.35 | 111.83M |
| July 25, 2025 | 10.66 | 11.54 | 11.54 | 11.88 | 10.14 | 111.03M |
| July 24, 2025 | 10.5 | 10.99 | 10.99 | 11.5 | 10.5 | 99.18M |
| July 23, 2025 | 12.01 | 11.14 | 11.14 | 12.73 | 10.66 | 154.98M |
| July 22, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 7M |
| July 21, 2025 | 10.32 | 10.53 | 10.53 | 10.53 | 10.18 | 22.96M |
| July 18, 2025 | 8.66 | 9.57 | 9.57 | 9.57 | 8.6 | 53.01M |
| July 17, 2025 | 8.72 | 8.7 | 8.7 | 8.77 | 8.64 | 12.64M |
| July 16, 2025 | 8.74 | 8.72 | 8.72 | 8.94 | 8.67 | 19M |
| July 15, 2025 | 8.9 | 8.77 | 8.77 | 9.07 | 8.74 | 22.78M |
| July 14, 2025 | 8.65 | 9.03 | 9.03 | 9.03 | 8.62 | 24.51M |
| July 11, 2025 | 8.9 | 8.72 | 8.72 | 8.9 | 8.7 | 19.04M |
| July 10, 2025 | 8.61 | 8.82 | 8.82 | 8.96 | 8.59 | 27.27M |
| July 09, 2025 | 8.68 | 8.63 | 8.63 | 8.83 | 8.61 | 17.14M |
| July 08, 2025 | 8.6 | 8.69 | 8.69 | 8.73 | 8.6 | 14.21M |