16.53
+1.51(+10.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 15.58 | 15.02 | 15.02 | 15.58 | 15 | 2.78M |
| December 03, 2025 | 15.65 | 15.57 | 15.57 | 15.93 | 15.35 | 3.06M |
| December 02, 2025 | 16.01 | 15.7 | 15.7 | 16.12 | 15.6 | 4.17M |
| December 01, 2025 | 15.98 | 15.89 | 15.89 | 16.79 | 15.83 | 5.64M |
| November 28, 2025 | 15.35 | 15.57 | 15.57 | 15.88 | 15.28 | 4.12M |
| November 27, 2025 | 15.03 | 15.34 | 15.34 | 15.56 | 14.88 | 2.91M |
| November 26, 2025 | 15.11 | 14.96 | 14.96 | 15.27 | 14.8 | 3.06M |
| November 25, 2025 | 14.95 | 15.11 | 15.11 | 15.29 | 14.85 | 3.92M |
| November 24, 2025 | 14.45 | 14.92 | 14.92 | 15.72 | 14.37 | 5.81M |
| November 21, 2025 | 14.7 | 14.34 | 14.34 | 15.38 | 14.32 | 5.04M |
| November 20, 2025 | 14.98 | 14.76 | 14.76 | 15.15 | 14.7 | 1.97M |
| November 19, 2025 | 15.18 | 14.8 | 14.8 | 15.25 | 14.78 | 2.19M |
| November 18, 2025 | 15.2 | 15.07 | 15.07 | 15.28 | 15.01 | 1.94M |
| November 17, 2025 | 15.3 | 15.2 | 15.2 | 15.4 | 15.1 | 1.92M |
| November 14, 2025 | 15 | 15.14 | 15.14 | 15.33 | 14.93 | 2.51M |
| November 13, 2025 | 14.77 | 15.1 | 15.1 | 15.25 | 14.73 | 2.77M |
| November 12, 2025 | 15.07 | 14.77 | 14.77 | 15.17 | 14.6 | 1.9M |
| November 11, 2025 | 14.98 | 15.01 | 15.01 | 15.33 | 14.8 | 3.37M |
| November 10, 2025 | 14.67 | 15 | 15 | 15.25 | 14.65 | 3.79M |
| November 07, 2025 | 14.66 | 14.6 | 14.6 | 14.72 | 14.45 | 2.31M |
| November 06, 2025 | 14.68 | 14.7 | 14.7 | 14.96 | 14.6 | 2.34M |
| November 05, 2025 | 14.25 | 14.61 | 14.61 | 14.79 | 14.19 | 3.1M |
| November 04, 2025 | 14.32 | 14.41 | 14.41 | 14.53 | 14.26 | 2.72M |
| November 03, 2025 | 14.33 | 14.42 | 14.42 | 14.55 | 14.14 | 3.45M |
| October 31, 2025 | 14.88 | 14.35 | 14.35 | 14.88 | 14.22 | 5.47M |
| October 30, 2025 | 15.45 | 15.17 | 15.17 | 15.45 | 15.11 | 1.83M |
| October 29, 2025 | 15.57 | 15.38 | 15.38 | 15.64 | 15.25 | 1.85M |
| October 28, 2025 | 15.48 | 15.57 | 15.57 | 15.68 | 15.35 | 2.28M |
| October 27, 2025 | 15.45 | 15.41 | 15.41 | 15.65 | 15.32 | 2.42M |
| October 24, 2025 | 15.06 | 15.38 | 15.38 | 15.59 | 14.98 | 3.56M |
| October 23, 2025 | 15.13 | 15.06 | 15.06 | 15.13 | 14.74 | 2.13M |
| October 22, 2025 | 14.94 | 14.95 | 14.95 | 15.08 | 14.7 | 1.6M |
| October 21, 2025 | 14.58 | 14.95 | 14.95 | 14.97 | 14.53 | 1.75M |
| October 20, 2025 | 14.47 | 14.54 | 14.54 | 14.65 | 14.26 | 1.97M |
| October 17, 2025 | 14.54 | 14.22 | 14.22 | 14.72 | 14.19 | 2.42M |
| October 16, 2025 | 15.08 | 14.67 | 14.67 | 15.15 | 14.58 | 2.92M |
| October 15, 2025 | 14.97 | 15.09 | 15.09 | 15.22 | 14.75 | 2.51M |
| October 14, 2025 | 15.67 | 14.91 | 14.91 | 15.75 | 14.89 | 3.33M |
| October 13, 2025 | 15.09 | 15.49 | 15.49 | 15.62 | 14.72 | 3.15M |
| October 10, 2025 | 15.52 | 15.39 | 15.39 | 15.71 | 15.21 | 3.15M |
| October 09, 2025 | 15.61 | 15.64 | 15.64 | 15.92 | 15.53 | 3.84M |
| September 30, 2025 | 15.94 | 15.51 | 15.51 | 15.97 | 15.48 | 3.13M |
| September 29, 2025 | 15.72 | 15.68 | 15.68 | 15.93 | 15.53 | 3M |
| September 26, 2025 | 15.83 | 15.73 | 15.73 | 16.04 | 15.59 | 2.7M |
| September 25, 2025 | 16.09 | 15.88 | 15.88 | 16.41 | 15.84 | 3M |
| September 24, 2025 | 15.85 | 16.16 | 16.16 | 16.29 | 15.68 | 4.6M |
| September 23, 2025 | 15.85 | 15.91 | 15.91 | 16.53 | 15.26 | 5.17M |
| September 22, 2025 | 15.68 | 15.88 | 15.88 | 16.14 | 15.37 | 4.35M |
| September 19, 2025 | 16.19 | 15.62 | 15.62 | 16.72 | 15.62 | 6.56M |
| September 18, 2025 | 15.7 | 15.98 | 15.98 | 16.87 | 15.63 | 9.1M |
| September 17, 2025 | 15.59 | 15.7 | 15.7 | 15.82 | 15.37 | 3.08M |
| September 16, 2025 | 15.45 | 15.42 | 15.42 | 15.51 | 15.14 | 2.25M |
| September 15, 2025 | 15.96 | 15.37 | 15.37 | 15.96 | 15.33 | 3.32M |
| September 12, 2025 | 15.91 | 15.74 | 15.74 | 16.04 | 15.61 | 3.24M |
| September 11, 2025 | 15.41 | 15.92 | 15.92 | 15.95 | 15.26 | 2.92M |
| September 10, 2025 | 15.75 | 15.49 | 15.49 | 15.99 | 15.32 | 2.88M |
| September 09, 2025 | 15.91 | 15.7 | 15.7 | 16.52 | 15.62 | 3.74M |
| September 08, 2025 | 15.91 | 15.91 | 15.91 | 16.16 | 15.72 | 4.3M |
| September 05, 2025 | 14.9 | 15.4 | 15.4 | 15.46 | 14.84 | 2.78M |
| September 04, 2025 | 15.08 | 14.9 | 14.9 | 15.37 | 14.63 | 3.73M |