18.23
+1.66(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.04 | 16.57 | 16.57 | 16.57 | 14.83 | 4.54M |
| December 03, 2025 | 15.39 | 15.06 | 15.06 | 15.39 | 14.95 | 2.37M |
| December 02, 2025 | 15.52 | 15.34 | 15.34 | 15.52 | 15.13 | 2.85M |
| December 01, 2025 | 15.67 | 15.47 | 15.47 | 16.41 | 15.38 | 3.8M |
| November 28, 2025 | 15.39 | 15.66 | 15.66 | 15.75 | 15.09 | 3.07M |
| November 27, 2025 | 15.04 | 15.3 | 15.3 | 15.41 | 14.96 | 2.49M |
| November 26, 2025 | 15.38 | 14.98 | 14.98 | 15.57 | 14.93 | 2.43M |
| November 25, 2025 | 15.34 | 15.26 | 15.26 | 15.47 | 15.2 | 1.99M |
| November 24, 2025 | 14.8 | 15.14 | 15.14 | 15.29 | 14.73 | 3.67M |
| November 21, 2025 | 15.74 | 14.69 | 14.69 | 15.9 | 14.55 | 3.86M |
| November 20, 2025 | 16.14 | 15.77 | 15.77 | 16.28 | 15.59 | 2.88M |
| November 19, 2025 | 16.54 | 16.1 | 16.1 | 16.58 | 16 | 2.57M |
| November 18, 2025 | 16.8 | 16.49 | 16.49 | 16.8 | 16.41 | 2.25M |
| November 17, 2025 | 16.92 | 16.73 | 16.73 | 16.92 | 16.46 | 2.75M |
| November 14, 2025 | 16.75 | 16.73 | 16.73 | 16.9 | 16.53 | 3.24M |
| November 13, 2025 | 16.64 | 16.82 | 16.82 | 16.99 | 16.36 | 2.41M |
| November 12, 2025 | 16.38 | 16.48 | 16.48 | 16.57 | 16.3 | 2.23M |
| November 11, 2025 | 16.24 | 16.46 | 16.46 | 16.6 | 16.16 | 2.64M |
| November 10, 2025 | 16.44 | 16.31 | 16.31 | 16.52 | 16.01 | 2.82M |
| November 07, 2025 | 15.8 | 16.18 | 16.18 | 16.31 | 15.67 | 2.51M |
| November 06, 2025 | 15.8 | 15.83 | 15.83 | 15.87 | 15.6 | 2.22M |
| November 05, 2025 | 15.68 | 15.73 | 15.73 | 15.88 | 15.55 | 1.95M |
| November 04, 2025 | 15.79 | 15.72 | 15.72 | 15.82 | 15.56 | 2.02M |
| November 03, 2025 | 15.37 | 15.68 | 15.68 | 15.73 | 15.37 | 2.63M |
| October 31, 2025 | 15.16 | 15.46 | 15.46 | 15.52 | 15.07 | 2.57M |
| October 30, 2025 | 15.22 | 15.09 | 15.09 | 15.32 | 15.07 | 2M |
| October 29, 2025 | 15.56 | 15.22 | 15.22 | 15.56 | 15.11 | 2.13M |
| October 28, 2025 | 15.48 | 15.51 | 15.51 | 15.55 | 15.25 | 2.17M |
| October 27, 2025 | 15.55 | 15.35 | 15.35 | 15.55 | 15.2 | 2.92M |
| October 24, 2025 | 15.25 | 15.35 | 15.35 | 15.48 | 15.05 | 2.62M |
| October 23, 2025 | 15.09 | 15.16 | 15.16 | 15.23 | 14.93 | 2.31M |
| October 22, 2025 | 14.92 | 15.16 | 15.16 | 15.19 | 14.81 | 3.22M |
| October 21, 2025 | 14.7 | 14.95 | 14.95 | 14.98 | 14.61 | 3.07M |
| October 20, 2025 | 14.69 | 14.73 | 14.73 | 14.76 | 14.56 | 2.23M |
| October 17, 2025 | 14.66 | 14.48 | 14.48 | 14.81 | 14.45 | 1.85M |
| October 16, 2025 | 14.99 | 14.66 | 14.66 | 14.99 | 14.59 | 1.73M |
| October 15, 2025 | 14.8 | 14.99 | 14.99 | 15.01 | 14.55 | 1.9M |
| October 14, 2025 | 14.99 | 14.76 | 14.76 | 15.26 | 14.66 | 3.02M |
| October 13, 2025 | 14.48 | 14.94 | 14.94 | 15.02 | 14.22 | 3.7M |
| October 10, 2025 | 14.52 | 14.94 | 14.94 | 15.14 | 14.36 | 5.81M |
| October 09, 2025 | 14.4 | 14.53 | 14.53 | 14.6 | 14.32 | 2.47M |
| September 30, 2025 | 14.42 | 14.32 | 14.32 | 14.46 | 14.29 | 1.68M |
| September 29, 2025 | 14.25 | 14.36 | 14.36 | 14.49 | 13.95 | 2.79M |
| September 26, 2025 | 14.41 | 14.24 | 14.24 | 14.47 | 14.2 | 2.28M |
| September 25, 2025 | 14.37 | 14.32 | 14.32 | 14.57 | 14.26 | 3.31M |
| September 24, 2025 | 14.49 | 14.35 | 14.35 | 14.61 | 14.1 | 3.84M |
| September 23, 2025 | 14.17 | 14.5 | 14.5 | 14.65 | 13.68 | 5.78M |
| September 22, 2025 | 14.39 | 14.15 | 14.15 | 14.4 | 14.06 | 2.85M |
| September 19, 2025 | 14.54 | 14.38 | 14.38 | 14.55 | 14.31 | 3.04M |
| September 18, 2025 | 14.73 | 14.48 | 14.48 | 14.85 | 14.35 | 4.91M |
| September 17, 2025 | 14.84 | 14.7 | 14.7 | 14.85 | 14.63 | 4.14M |
| September 16, 2025 | 14.51 | 14.75 | 14.75 | 14.75 | 14.42 | 5.6M |
| September 15, 2025 | 14.8 | 14.66 | 14.66 | 14.85 | 14.52 | 4.96M |
| September 12, 2025 | 14.68 | 14.72 | 14.72 | 14.79 | 14.52 | 7.84M |
| September 11, 2025 | 14.9 | 14.74 | 14.74 | 14.99 | 14.6 | 11.94M |
| September 10, 2025 | 15.87 | 15.36 | 15.36 | 15.97 | 15.36 | 17.93M |
| September 09, 2025 | 20.36 | 17.07 | 17.07 | 20.36 | 16.66 | 27.61M |
| September 08, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 2.16M |
| September 05, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 7.7M |
| September 04, 2025 | 13.79 | 15.3 | 15.3 | 15.3 | 13.5 | 8.28M |