12.39
+1.13(+10.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.82 | 12.39 | 12.39 | 12.39 | 11.63 | 204.5M |
| January 13, 2026 | 11.81 | 11.26 | 11.26 | 11.81 | 11.05 | 247.78M |
| January 12, 2026 | 10.44 | 10.74 | 10.74 | 10.74 | 10.43 | 93.12M |
| January 09, 2026 | 8.8 | 9.76 | 9.76 | 9.76 | 8.71 | 237.91M |
| January 08, 2026 | 8.52 | 8.87 | 8.87 | 9.21 | 8.29 | 152.64M |
| January 07, 2026 | 8.28 | 8.42 | 8.42 | 9.03 | 8.16 | 98.92M |
| January 06, 2026 | 8.29 | 8.21 | 8.21 | 8.47 | 8.19 | 64.82M |
| January 05, 2026 | 7.8 | 8.27 | 8.27 | 8.29 | 7.75 | 74.89M |
| December 31, 2025 | 7.7 | 7.82 | 7.82 | 7.95 | 7.66 | 54.04M |
| December 30, 2025 | 7.4 | 7.7 | 7.7 | 7.85 | 7.4 | 58.6M |
| December 29, 2025 | 7.52 | 7.46 | 7.46 | 7.56 | 7.42 | 28.33M |
| December 26, 2025 | 7.53 | 7.52 | 7.52 | 7.62 | 7.49 | 31.41M |
| December 25, 2025 | 7.57 | 7.55 | 7.55 | 7.61 | 7.47 | 30.14M |
| December 24, 2025 | 7.23 | 7.44 | 7.44 | 7.47 | 7.22 | 40.35M |
| December 23, 2025 | 7.33 | 7.25 | 7.25 | 7.37 | 7.24 | 30.54M |
| December 22, 2025 | 7.39 | 7.36 | 7.36 | 7.43 | 7.3 | 35.27M |
| December 19, 2025 | 7.22 | 7.36 | 7.36 | 7.4 | 7.22 | 34.99M |
| December 18, 2025 | 7.19 | 7.21 | 7.21 | 7.3 | 7.13 | 36.56M |
| December 17, 2025 | 7.2 | 7.26 | 7.26 | 7.3 | 7.05 | 56.21M |
| December 16, 2025 | 7.91 | 7.2 | 7.2 | 7.92 | 7.19 | 129.76M |
| December 15, 2025 | 8.39 | 7.99 | 7.99 | 8.41 | 7.98 | 59.95M |
| December 12, 2025 | 8.42 | 8.42 | 8.42 | 8.54 | 8.2 | 49.48M |
| December 11, 2025 | 8.86 | 8.42 | 8.42 | 8.88 | 8.39 | 49.33M |
| December 10, 2025 | 8.99 | 8.84 | 8.84 | 9.16 | 8.78 | 32.45M |
| December 09, 2025 | 8.93 | 8.96 | 8.96 | 9.23 | 8.89 | 37.08M |
| December 08, 2025 | 8.72 | 8.97 | 8.97 | 9.05 | 8.69 | 51.4M |
| December 05, 2025 | 8.69 | 8.7 | 8.7 | 8.75 | 8.54 | 46.79M |
| December 04, 2025 | 8.9 | 8.75 | 8.75 | 8.97 | 8.34 | 82.1M |
| December 03, 2025 | 9.72 | 8.92 | 8.92 | 9.72 | 8.9 | 82.36M |
| December 02, 2025 | 9.84 | 9.7 | 9.7 | 9.86 | 9.63 | 40.66M |
| December 01, 2025 | 9.56 | 9.83 | 9.83 | 9.85 | 9.39 | 76.45M |
| November 28, 2025 | 9.74 | 9.61 | 9.61 | 9.8 | 9.48 | 58.91M |
| November 27, 2025 | 9.94 | 9.76 | 9.76 | 9.97 | 9.74 | 74.81M |
| November 26, 2025 | 9.72 | 9.99 | 9.99 | 10.05 | 9.68 | 112.36M |
| November 25, 2025 | 9.5 | 9.85 | 9.85 | 10.38 | 9.45 | 155.06M |
| November 24, 2025 | 9.14 | 9.54 | 9.54 | 9.67 | 9.08 | 109.66M |
| November 21, 2025 | 9.11 | 8.96 | 8.96 | 9.36 | 8.93 | 61.43M |
| November 20, 2025 | 9.26 | 9.16 | 9.16 | 9.31 | 9.1 | 34.14M |
| November 19, 2025 | 9.41 | 9.25 | 9.25 | 9.44 | 9.15 | 49.1M |
| November 18, 2025 | 9.03 | 9.25 | 9.25 | 9.46 | 8.97 | 61.27M |
| November 17, 2025 | 9.06 | 9.04 | 9.04 | 9.14 | 8.86 | 40.24M |
| November 14, 2025 | 9.24 | 9.08 | 9.08 | 9.38 | 9.07 | 45.78M |
| November 13, 2025 | 9.47 | 9.3 | 9.3 | 9.62 | 9.19 | 70.95M |
| November 12, 2025 | 9.57 | 9.44 | 9.44 | 9.75 | 9.33 | 62.32M |
| November 11, 2025 | 9.24 | 9.51 | 9.51 | 9.58 | 9.16 | 76.66M |
| November 10, 2025 | 9.15 | 9.24 | 9.24 | 9.6 | 9.04 | 84.97M |
| November 07, 2025 | 8.92 | 9.11 | 9.11 | 9.15 | 8.89 | 62.22M |
| November 06, 2025 | 8.85 | 8.97 | 8.97 | 9 | 8.82 | 36.97M |
| November 05, 2025 | 8.81 | 8.94 | 8.94 | 9.01 | 8.79 | 49.35M |
| November 04, 2025 | 8.87 | 8.98 | 8.98 | 9.01 | 8.76 | 51.85M |
| November 03, 2025 | 8.76 | 8.96 | 8.96 | 8.99 | 8.71 | 72.25M |
| October 31, 2025 | 8.39 | 8.72 | 8.72 | 8.78 | 8.38 | 61.79M |
| October 30, 2025 | 8.6 | 8.43 | 8.43 | 8.62 | 8.39 | 35.99M |
| October 29, 2025 | 8.58 | 8.61 | 8.61 | 8.66 | 8.51 | 33.26M |
| October 28, 2025 | 8.7 | 8.61 | 8.61 | 8.75 | 8.58 | 39.75M |
| October 27, 2025 | 9 | 8.73 | 8.73 | 9.01 | 8.71 | 72.8M |
| October 24, 2025 | 8.56 | 8.93 | 8.93 | 9.03 | 8.5 | 107.47M |
| October 23, 2025 | 8.3 | 8.58 | 8.58 | 8.65 | 8.25 | 71.18M |
| October 22, 2025 | 8.14 | 8.34 | 8.34 | 8.63 | 8.14 | 65.53M |
| October 21, 2025 | 8.1 | 8.13 | 8.13 | 8.14 | 8.05 | 28.2M |