15.40
+2.57(+20.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 11.88 | 12.83 | 12.83 | 12.83 | 11.88 | 13.27M |
| August 15, 2025 | 8.91 | 10.69 | 10.69 | 10.69 | 8.91 | 43.53M |
| August 14, 2025 | 9.47 | 8.91 | 8.91 | 9.5 | 8.9 | 19.42M |
| August 13, 2025 | 9.51 | 9.47 | 9.47 | 9.78 | 9.35 | 17.6M |
| August 12, 2025 | 10 | 9.47 | 9.47 | 10.29 | 9.47 | 26.07M |
| August 11, 2025 | 9.54 | 9.96 | 9.96 | 10.32 | 9.5 | 37.23M |
| August 08, 2025 | 8.52 | 9.38 | 9.38 | 10.22 | 8.12 | 46.45M |
| August 07, 2025 | 8.44 | 8.55 | 8.55 | 8.69 | 7.86 | 27.93M |
| August 06, 2025 | 9 | 8.51 | 8.51 | 9.15 | 8.3 | 29.97M |
| August 05, 2025 | 8.06 | 8.83 | 8.83 | 9.15 | 7.89 | 41.07M |
| August 04, 2025 | 8.48 | 7.97 | 7.97 | 8.48 | 7.59 | 40.69M |
| August 01, 2025 | 7.1 | 8.48 | 8.48 | 8.48 | 7.06 | 29.8M |
| July 31, 2025 | 7.01 | 7.07 | 7.07 | 7.49 | 6.85 | 16.86M |
| July 30, 2025 | 6.84 | 6.9 | 6.9 | 7.08 | 6.78 | 10.01M |
| July 29, 2025 | 6.75 | 6.85 | 6.85 | 7.11 | 6.7 | 10.41M |
| July 28, 2025 | 6.62 | 6.76 | 6.76 | 6.79 | 6.61 | 5.09M |
| July 25, 2025 | 6.64 | 6.64 | 6.64 | 6.76 | 6.57 | 5.47M |
| July 24, 2025 | 6.47 | 6.63 | 6.63 | 6.67 | 6.47 | 5.32M |
| July 23, 2025 | 6.52 | 6.52 | 6.52 | 6.58 | 6.45 | 5.3M |
| July 22, 2025 | 6.48 | 6.49 | 6.49 | 6.53 | 6.43 | 5.36M |
| July 21, 2025 | 6.4 | 6.45 | 6.45 | 6.47 | 6.37 | 5.86M |
| July 18, 2025 | 6.43 | 6.36 | 6.36 | 6.48 | 6.28 | 6M |
| July 17, 2025 | 6.36 | 6.42 | 6.42 | 6.55 | 6.32 | 10.28M |
| July 16, 2025 | 6.15 | 6.39 | 6.39 | 6.39 | 6.12 | 5.36M |
| July 15, 2025 | 6.35 | 6.2 | 6.2 | 6.35 | 6.09 | 6M |
| July 14, 2025 | 6.23 | 6.34 | 6.34 | 6.34 | 6.17 | 4.62M |
| July 11, 2025 | 6.15 | 6.22 | 6.22 | 6.25 | 6.15 | 3.97M |
| July 10, 2025 | 6.2 | 6.17 | 6.17 | 6.25 | 6.13 | 3.99M |
| July 09, 2025 | 6.14 | 6.19 | 6.19 | 6.19 | 6.12 | 2.48M |
| July 08, 2025 | 6.15 | 6.16 | 6.16 | 6.22 | 6.1 | 3.72M |
| July 07, 2025 | 6.08 | 6.13 | 6.13 | 6.13 | 6.04 | 2.18M |
| July 04, 2025 | 6.12 | 6.05 | 6.05 | 6.14 | 6.03 | 2.77M |
| July 03, 2025 | 6.14 | 6.12 | 6.12 | 6.16 | 6.07 | 3.19M |
| July 02, 2025 | 6.09 | 6.11 | 6.11 | 6.14 | 6.04 | 2.65M |
| July 01, 2025 | 6.1 | 6.1 | 6.1 | 6.15 | 6.05 | 3.05M |
| June 30, 2025 | 6.15 | 6.11 | 6.11 | 6.15 | 6.04 | 3.17M |
| June 27, 2025 | 5.97 | 6.06 | 6.06 | 6.12 | 5.92 | 3.4M |
| June 26, 2025 | 6.06 | 5.95 | 5.95 | 6.1 | 5.93 | 2.5M |
| June 25, 2025 | 6 | 6.01 | 6.01 | 6.09 | 5.93 | 2.8M |
| June 24, 2025 | 5.88 | 5.98 | 5.98 | 6 | 5.84 | 2.18M |
| June 23, 2025 | 5.7 | 5.85 | 5.85 | 5.85 | 5.7 | 2.52M |
| June 20, 2025 | 5.75 | 5.74 | 5.74 | 5.87 | 5.71 | 2.13M |
| June 19, 2025 | 5.88 | 5.77 | 5.77 | 5.94 | 5.73 | 2.79M |
| June 18, 2025 | 5.92 | 5.93 | 5.93 | 5.96 | 5.86 | 2.92M |
| June 17, 2025 | 5.97 | 5.9 | 5.9 | 6.04 | 5.86 | 2.9M |
| June 16, 2025 | 5.95 | 5.94 | 5.94 | 6.02 | 5.9 | 2.37M |
| June 13, 2025 | 6.01 | 5.96 | 5.96 | 6.16 | 5.9 | 4.24M |
| June 12, 2025 | 5.98 | 6.01 | 6.01 | 6.04 | 5.95 | 1.72M |
| June 11, 2025 | 6.06 | 6.02 | 6.02 | 6.07 | 6.01 | 1.99M |
| June 10, 2025 | 6.02 | 6.02 | 6.02 | 6.08 | 5.93 | 3.45M |
| June 09, 2025 | 5.9 | 5.99 | 5.99 | 6 | 5.88 | 2.73M |
| June 06, 2025 | 5.87 | 5.89 | 5.89 | 5.97 | 5.83 | 1.97M |
| June 05, 2025 | 6.02 | 5.87 | 5.87 | 6.03 | 5.85 | 2.91M |
| June 04, 2025 | 5.96 | 5.98 | 5.98 | 6.05 | 5.93 | 2.16M |
| June 03, 2025 | 5.93 | 5.96 | 5.96 | 6.01 | 5.89 | 2.56M |
| May 30, 2025 | 5.9 | 5.92 | 5.92 | 5.94 | 5.83 | 2.89M |
| May 29, 2025 | 5.73 | 5.9 | 5.9 | 5.91 | 5.73 | 3.37M |
| May 28, 2025 | 5.83 | 5.76 | 5.76 | 5.88 | 5.73 | 2.6M |
| May 27, 2025 | 5.8 | 5.82 | 5.82 | 5.84 | 5.72 | 2.2M |
| May 26, 2025 | 5.79 | 5.77 | 5.77 | 5.85 | 5.71 | 2.75M |