11.43
+1.1(+10.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.56 | 11.43 | 11.43 | 12.36 | 10.55 | 31.96M |
| October 16, 2025 | 10.52 | 10.33 | 10.33 | 10.63 | 10.31 | 4.31M |
| October 15, 2025 | 10.25 | 10.48 | 10.48 | 10.52 | 10.1 | 5.81M |
| October 14, 2025 | 10.46 | 10.18 | 10.18 | 10.83 | 10.13 | 6.36M |
| October 13, 2025 | 10 | 10.46 | 10.46 | 10.59 | 9.96 | 5.93M |
| October 10, 2025 | 10.41 | 10.36 | 10.36 | 10.51 | 10.27 | 4.77M |
| October 09, 2025 | 10.6 | 10.43 | 10.43 | 10.72 | 10.38 | 6.32M |
| September 30, 2025 | 10.65 | 10.59 | 10.59 | 10.7 | 10.45 | 4.17M |
| September 29, 2025 | 10.48 | 10.59 | 10.59 | 10.71 | 10.26 | 6.87M |
| September 26, 2025 | 10.35 | 10.39 | 10.39 | 10.59 | 10.24 | 7.38M |
| September 25, 2025 | 10.79 | 10.43 | 10.43 | 10.93 | 10.43 | 7.63M |
| September 24, 2025 | 10.55 | 10.8 | 10.8 | 10.95 | 10.52 | 8.35M |
| September 23, 2025 | 10.9 | 10.62 | 10.62 | 11.03 | 10.35 | 8.93M |
| September 22, 2025 | 10.9 | 10.88 | 10.88 | 11.05 | 10.76 | 5.47M |
| September 19, 2025 | 11.2 | 10.8 | 10.8 | 11.28 | 10.8 | 9.2M |
| September 18, 2025 | 11.49 | 11.17 | 11.17 | 11.66 | 11 | 12.21M |
| September 17, 2025 | 11.72 | 11.4 | 11.4 | 11.83 | 11.36 | 9.63M |
| September 16, 2025 | 11.8 | 11.72 | 11.72 | 11.89 | 11.63 | 6.95M |
| September 15, 2025 | 11.85 | 11.76 | 11.76 | 12.05 | 11.61 | 7.88M |
| September 12, 2025 | 11.58 | 11.94 | 11.94 | 12.32 | 11.44 | 15.57M |
| September 11, 2025 | 11.61 | 11.61 | 11.61 | 11.74 | 11.02 | 15.33M |
| September 10, 2025 | 11.93 | 11.72 | 11.72 | 12.04 | 11.7 | 7.93M |
| September 09, 2025 | 11.99 | 11.93 | 11.93 | 12.4 | 11.88 | 13.76M |
| September 08, 2025 | 11.79 | 12.1 | 12.1 | 12.26 | 11.71 | 15.53M |
| September 05, 2025 | 11.5 | 11.76 | 11.76 | 11.77 | 11.28 | 11.41M |
| September 04, 2025 | 12 | 11.4 | 11.4 | 12.15 | 11.22 | 13.12M |
| September 03, 2025 | 11.9 | 11.75 | 11.75 | 12.05 | 11.62 | 11.48M |
| September 02, 2025 | 12.6 | 11.79 | 11.79 | 12.6 | 11.73 | 16.94M |
| September 01, 2025 | 12.8 | 12.6 | 12.6 | 13.09 | 12.3 | 20.37M |
| August 29, 2025 | 12.58 | 12.38 | 12.38 | 12.8 | 12.2 | 18.04M |
| August 28, 2025 | 12.95 | 12.59 | 12.59 | 12.95 | 11.86 | 24.99M |
| August 27, 2025 | 13.59 | 12.94 | 12.94 | 13.79 | 12.68 | 21.27M |
| August 26, 2025 | 14.51 | 13.28 | 13.28 | 14.57 | 13.26 | 31.31M |
| August 25, 2025 | 12.8 | 14.5 | 14.5 | 15 | 12.68 | 52.1M |
| August 22, 2025 | 13.52 | 12.74 | 12.74 | 13.6 | 12.59 | 31.76M |
| August 21, 2025 | 14.5 | 13 | 13 | 14.93 | 12.94 | 46.81M |
| August 20, 2025 | 15.8 | 14.75 | 14.75 | 17.57 | 14.33 | 80.43M |
| August 19, 2025 | 15.4 | 15.4 | 15.4 | 15.4 | 14.31 | 19.56M |
| 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 |