7.43
-0.39(-4.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 446,900 |
| December 03, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 3.68M |
| December 02, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| December 01, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 28, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 27, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 26, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 25, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 24, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 21, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 20, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 19, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0 |
| November 18, 2025 | 8.47 | 8.66 | 8.66 | 8.66 | 8.26 | 69.83M |
| November 17, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 7.98 | 28.94M |
| November 14, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 1.5M |
| November 13, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 1.43M |
| November 12, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.83M |
| November 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 10, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 07, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 06, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 05, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 04, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| November 03, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| October 31, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| October 30, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| October 29, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 0 |
| October 28, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | 1.83M |
| October 27, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.41 | 7.78M |
| October 24, 2025 | 6 | 6.16 | 6.16 | 6.16 | 5.94 | 14.12M |
| October 23, 2025 | 5.86 | 5.87 | 5.87 | 5.87 | 5.71 | 42.69M |
| October 22, 2025 | 5.46 | 5.59 | 5.59 | 5.59 | 5.37 | 8.73M |
| October 21, 2025 | 5.37 | 5.32 | 5.32 | 5.76 | 5.28 | 45.34M |
| October 20, 2025 | 5.54 | 5.54 | 5.54 | 5.8 | 5.54 | 43.88M |
| October 17, 2025 | 5.99 | 5.83 | 5.83 | 5.99 | 5.43 | 88.98M |
| October 16, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 2.78M |
| October 15, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 13, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 10, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| October 09, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0 |
| September 30, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.21 | 34.79M |
| September 29, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.66M |
| September 26, 2025 | 4.8 | 4.92 | 4.92 | 4.92 | 4.75 | 52.27M |
| September 25, 2025 | 4.5 | 4.69 | 4.69 | 4.69 | 4.42 | 47.32M |
| September 24, 2025 | 4.6 | 4.47 | 4.47 | 4.87 | 4.41 | 71.29M |
| September 23, 2025 | 4.86 | 4.64 | 4.64 | 4.86 | 4.64 | 75.28M |
| September 22, 2025 | 4.7 | 4.88 | 4.88 | 4.88 | 4.58 | 34.75M |
| September 19, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.43 | 146.5M |
| September 18, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.22M |
| September 17, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 2.6M |
| September 16, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.71M |
| September 15, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.03M |
| September 12, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.62 | 17.11M |
| September 11, 2025 | 3.39 | 3.48 | 3.48 | 3.57 | 3.32 | 51.88M |
| September 10, 2025 | 3.32 | 3.41 | 3.41 | 3.42 | 3.25 | 63.49M |
| September 09, 2025 | 3.13 | 3.26 | 3.26 | 3.26 | 3.11 | 31.4M |
| September 08, 2025 | 3.15 | 3.1 | 3.1 | 3.22 | 2.98 | 66.94M |
| September 05, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 8.71M |
| September 04, 2025 | 2.75 | 2.92 | 2.92 | 2.92 | 2.69 | 43.25M |
