10.65
+0.07(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.74 | 10.58 | 10.58 | 10.8 | 10.48 | 1.24M |
| December 03, 2025 | 10.55 | 10.72 | 10.72 | 10.77 | 10.51 | 1.66M |
| December 02, 2025 | 10.48 | 10.62 | 10.62 | 10.74 | 10.33 | 1.57M |
| December 01, 2025 | 10.3 | 10.48 | 10.48 | 10.55 | 10.3 | 1.25M |
| November 28, 2025 | 10.26 | 10.28 | 10.28 | 10.4 | 10.22 | 1.15M |
| November 27, 2025 | 10.38 | 10.33 | 10.33 | 10.49 | 10.27 | 1.2M |
| November 26, 2025 | 10.4 | 10.35 | 10.35 | 10.55 | 10.31 | 1.38M |
| November 25, 2025 | 10.2 | 10.41 | 10.41 | 10.48 | 10.2 | 1.56M |
| November 24, 2025 | 9.96 | 10.23 | 10.23 | 10.31 | 9.8 | 2.19M |
| November 21, 2025 | 10.32 | 9.95 | 9.95 | 10.38 | 9.9 | 2.5M |
| November 20, 2025 | 10.7 | 10.39 | 10.39 | 10.75 | 10.27 | 1.84M |
| November 19, 2025 | 10.93 | 10.64 | 10.64 | 11.04 | 10.55 | 2.53M |
| November 18, 2025 | 11.04 | 10.94 | 10.94 | 11.2 | 10.9 | 2.83M |
| November 17, 2025 | 10.74 | 11.1 | 11.1 | 11.1 | 10.65 | 2.81M |
| November 14, 2025 | 10.35 | 10.85 | 10.85 | 10.94 | 10.35 | 4.5M |
| November 13, 2025 | 10.23 | 10.42 | 10.42 | 10.49 | 10.22 | 1.69M |
| November 12, 2025 | 10.25 | 10.23 | 10.23 | 10.38 | 10.17 | 1.34M |
| November 11, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.08 | 3.22M |
| November 10, 2025 | 10.39 | 10.26 | 10.26 | 10.52 | 10.18 | 2.43M |
| November 07, 2025 | 10.25 | 10.43 | 10.43 | 10.47 | 10.13 | 1.45M |
| November 06, 2025 | 10.21 | 10.21 | 10.21 | 10.37 | 10.11 | 2.16M |
| November 05, 2025 | 10.47 | 10.33 | 10.33 | 10.47 | 10.26 | 1.57M |
| November 04, 2025 | 10.5 | 10.44 | 10.44 | 10.65 | 10.3 | 2.57M |
| November 03, 2025 | 10.32 | 10.55 | 10.55 | 10.6 | 10.19 | 2.73M |
| October 31, 2025 | 10.26 | 10.32 | 10.32 | 10.62 | 10.2 | 4.87M |
| October 30, 2025 | 9.83 | 10.11 | 10.11 | 10.12 | 9.73 | 3.13M |
| October 29, 2025 | 9.58 | 9.82 | 9.82 | 9.87 | 9.58 | 2.46M |
| October 28, 2025 | 9.34 | 9.54 | 9.54 | 9.62 | 9.25 | 1.57M |
| October 27, 2025 | 9.54 | 9.34 | 9.34 | 9.54 | 9.28 | 2.06M |
| October 24, 2025 | 9.43 | 9.47 | 9.47 | 9.58 | 9.31 | 1.83M |
| October 23, 2025 | 9.28 | 9.4 | 9.4 | 9.4 | 9.21 | 1.17M |
| October 22, 2025 | 9.07 | 9.32 | 9.32 | 9.32 | 9.07 | 1.93M |
| October 21, 2025 | 9.23 | 9.17 | 9.17 | 9.26 | 9.1 | 1.24M |
| October 20, 2025 | 8.92 | 9.17 | 9.17 | 9.17 | 8.9 | 1.87M |
| October 17, 2025 | 8.98 | 8.88 | 8.88 | 8.98 | 8.85 | 765,620 |
| October 16, 2025 | 8.94 | 8.98 | 8.98 | 9.04 | 8.88 | 1.09M |
| October 15, 2025 | 8.86 | 8.88 | 8.88 | 8.9 | 8.78 | 742,435 |
| October 14, 2025 | 9 | 8.82 | 8.82 | 9.06 | 8.78 | 1.01M |
| October 13, 2025 | 8.56 | 8.87 | 8.87 | 8.96 | 8.56 | 1.42M |
| October 10, 2025 | 9.22 | 8.96 | 8.96 | 9.25 | 8.9 | 2.16M |
| October 09, 2025 | 9.19 | 9.24 | 9.24 | 9.28 | 9.18 | 1.62M |
| September 30, 2025 | 9.26 | 9.28 | 9.28 | 9.38 | 9.19 | 1.09M |
| September 29, 2025 | 9.04 | 9.24 | 9.24 | 9.27 | 8.95 | 1.81M |
| September 26, 2025 | 8.92 | 8.99 | 8.99 | 9.1 | 8.89 | 1.24M |
| September 25, 2025 | 8.69 | 8.98 | 8.98 | 9.04 | 8.63 | 2.66M |
| September 24, 2025 | 8.5 | 8.63 | 8.63 | 8.67 | 8.48 | 1.4M |
| September 23, 2025 | 8.99 | 8.59 | 8.59 | 9.06 | 8.54 | 4.32M |
| September 22, 2025 | 8.83 | 8.99 | 8.99 | 9.12 | 8.83 | 1.96M |
| September 19, 2025 | 8.96 | 8.82 | 8.82 | 9.04 | 8.71 | 2.77M |
| September 18, 2025 | 9.23 | 9.01 | 9.01 | 9.28 | 8.9 | 1.93M |
| September 17, 2025 | 9.12 | 9.24 | 9.24 | 9.4 | 9.12 | 1.89M |
| September 16, 2025 | 9.38 | 9.23 | 9.23 | 9.45 | 9.07 | 3.12M |
| September 15, 2025 | 9.64 | 9.39 | 9.39 | 9.7 | 9.36 | 2.22M |
| September 12, 2025 | 9.74 | 9.63 | 9.63 | 9.86 | 9.58 | 1.83M |
| September 11, 2025 | 9.77 | 9.74 | 9.74 | 9.81 | 9.55 | 2.29M |
| September 10, 2025 | 9.35 | 9.71 | 9.71 | 9.77 | 9.27 | 2.9M |
| September 09, 2025 | 9.58 | 9.31 | 9.31 | 9.58 | 9.28 | 2.54M |
| September 08, 2025 | 9.13 | 9.48 | 9.48 | 9.53 | 9.13 | 1.91M |
| September 05, 2025 | 8.98 | 9.2 | 9.2 | 9.2 | 8.91 | 2.05M |
| September 04, 2025 | 8.89 | 8.96 | 8.96 | 9.2 | 8.8 | 3.62M |