10.79
+0.2(+1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.61 | 10.59 | 10.59 | 10.77 | 10.4 | 40.15M |
| December 03, 2025 | 10.27 | 10.82 | 10.82 | 11.28 | 9.93 | 56.45M |
| December 02, 2025 | 10.08 | 10.27 | 10.27 | 10.59 | 9.83 | 37.05M |
| December 01, 2025 | 10.21 | 10.07 | 10.07 | 10.26 | 10.03 | 20.78M |
| November 28, 2025 | 10.13 | 10.23 | 10.23 | 10.32 | 10.13 | 28.49M |
| November 27, 2025 | 9.6 | 10.26 | 10.26 | 10.36 | 9.6 | 54.85M |
| November 26, 2025 | 9.89 | 9.7 | 9.7 | 9.95 | 9.68 | 22.45M |
| November 25, 2025 | 10 | 9.96 | 9.96 | 10.14 | 9.91 | 25.08M |
| November 24, 2025 | 9.78 | 10.05 | 10.05 | 10.05 | 9.35 | 39.5M |
| November 21, 2025 | 10.02 | 9.78 | 9.78 | 10.1 | 9.63 | 34.67M |
| November 20, 2025 | 9.81 | 10.21 | 10.21 | 10.28 | 9.7 | 55.68M |
| November 19, 2025 | 9.69 | 9.96 | 9.96 | 10.15 | 9.55 | 49.07M |
| November 18, 2025 | 9.75 | 9.77 | 9.77 | 10.05 | 9.72 | 29.04M |
| November 17, 2025 | 9.65 | 9.74 | 9.74 | 9.8 | 9.58 | 21.91M |
| November 14, 2025 | 9.64 | 9.66 | 9.66 | 9.77 | 9.6 | 23.08M |
| November 13, 2025 | 9.4 | 9.68 | 9.68 | 9.88 | 9.29 | 33.19M |
| November 12, 2025 | 9.2 | 9.37 | 9.37 | 9.44 | 9.2 | 16.41M |
| November 11, 2025 | 9.25 | 9.28 | 9.28 | 9.31 | 9.18 | 9.39M |
| November 10, 2025 | 9.18 | 9.25 | 9.25 | 9.28 | 9.14 | 9.44M |
| November 07, 2025 | 9.39 | 9.21 | 9.21 | 9.48 | 9.18 | 16.35M |
| November 06, 2025 | 9.48 | 9.42 | 9.42 | 9.48 | 9.25 | 13.58M |
| November 05, 2025 | 9.39 | 9.48 | 9.48 | 9.52 | 9.36 | 13.84M |
| November 04, 2025 | 9.56 | 9.44 | 9.44 | 9.59 | 9.34 | 14.49M |
| November 03, 2025 | 9.41 | 9.57 | 9.57 | 9.71 | 9.38 | 17.5M |
| October 31, 2025 | 9.58 | 9.43 | 9.43 | 9.68 | 9.41 | 17.96M |
| October 30, 2025 | 9.37 | 9.5 | 9.5 | 9.71 | 9.3 | 22.48M |
| October 29, 2025 | 9.54 | 9.37 | 9.37 | 9.56 | 9.3 | 22.89M |
| October 28, 2025 | 9.62 | 9.6 | 9.6 | 9.7 | 9.5 | 18.46M |
| October 27, 2025 | 9.79 | 9.67 | 9.67 | 9.8 | 9.64 | 24.19M |
| October 24, 2025 | 10.11 | 9.72 | 9.72 | 10.15 | 9.7 | 37.61M |
| October 23, 2025 | 10.05 | 10.13 | 10.13 | 10.46 | 10 | 40.2M |
| October 22, 2025 | 9.76 | 10.07 | 10.07 | 10.66 | 9.73 | 51.27M |
| October 21, 2025 | 9.3 | 9.87 | 9.87 | 10 | 9.3 | 45.54M |
| October 20, 2025 | 9.29 | 9.4 | 9.4 | 9.49 | 9.23 | 21.22M |
| October 17, 2025 | 9.25 | 9.29 | 9.29 | 9.37 | 9.09 | 21.37M |
| October 16, 2025 | 9.5 | 9.26 | 9.26 | 9.61 | 9.22 | 20.53M |
| October 15, 2025 | 9.31 | 9.5 | 9.5 | 9.66 | 9.16 | 31.12M |
| October 14, 2025 | 9.45 | 9.32 | 9.32 | 9.59 | 9.27 | 27.89M |
| October 13, 2025 | 9.24 | 9.4 | 9.4 | 9.55 | 9.23 | 33.9M |
| October 10, 2025 | 9.06 | 9.75 | 9.75 | 10 | 9.06 | 55.62M |
| October 09, 2025 | 9.18 | 9.11 | 9.11 | 9.28 | 9 | 29.32M |
| September 30, 2025 | 8.6 | 9.18 | 9.18 | 9.46 | 8.58 | 51.29M |
| September 29, 2025 | 8.52 | 8.61 | 8.61 | 8.66 | 8.44 | 10.81M |
| September 26, 2025 | 8.51 | 8.52 | 8.52 | 8.68 | 8.4 | 9.21M |
| September 25, 2025 | 8.6 | 8.53 | 8.53 | 8.75 | 8.52 | 11.88M |
| September 24, 2025 | 8.45 | 8.66 | 8.66 | 8.84 | 8.38 | 17.79M |
| September 23, 2025 | 8.76 | 8.48 | 8.48 | 8.78 | 8.3 | 15.98M |
| September 22, 2025 | 8.62 | 8.75 | 8.75 | 8.97 | 8.53 | 21.35M |
| September 19, 2025 | 8.59 | 8.61 | 8.61 | 8.65 | 8.45 | 14.15M |
| September 18, 2025 | 8.72 | 8.63 | 8.63 | 8.9 | 8.55 | 20.77M |
| September 17, 2025 | 8.88 | 8.72 | 8.72 | 8.93 | 8.68 | 17.43M |
| September 16, 2025 | 8.52 | 8.95 | 8.95 | 8.97 | 8.52 | 31.71M |
| September 15, 2025 | 8.55 | 8.55 | 8.55 | 8.61 | 8.47 | 11.14M |
| September 12, 2025 | 8.49 | 8.55 | 8.55 | 8.61 | 8.44 | 11.65M |
| September 11, 2025 | 8.5 | 8.48 | 8.48 | 8.53 | 8.34 | 9.63M |
| September 10, 2025 | 8.48 | 8.53 | 8.53 | 8.58 | 8.43 | 8.71M |
| September 09, 2025 | 8.47 | 8.5 | 8.5 | 8.63 | 8.42 | 10.92M |
| September 08, 2025 | 8.42 | 8.47 | 8.47 | 8.49 | 8.35 | 7.7M |
| September 05, 2025 | 8.41 | 8.38 | 8.38 | 8.41 | 8.23 | 8.31M |
| September 04, 2025 | 8.27 | 8.32 | 8.32 | 8.44 | 8.22 | 11.16M |