10.66
+0.29(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.58 | 10.37 | 10.37 | 10.7 | 10.32 | 4M |
| December 03, 2025 | 11.25 | 10.62 | 10.62 | 11.52 | 10.58 | 5.15M |
| December 02, 2025 | 10.73 | 11.08 | 11.08 | 11.34 | 10.48 | 7.55M |
| December 01, 2025 | 10.34 | 10.64 | 10.64 | 11.03 | 10.19 | 5.04M |
| November 28, 2025 | 9.76 | 10.15 | 10.15 | 10.2 | 9.62 | 3.28M |
| November 27, 2025 | 9.68 | 9.71 | 9.71 | 9.79 | 9.55 | 2.13M |
| November 26, 2025 | 9.95 | 9.64 | 9.64 | 9.96 | 9.64 | 2.2M |
| November 25, 2025 | 9.78 | 9.79 | 9.79 | 10.04 | 9.69 | 2.3M |
| November 24, 2025 | 9.79 | 9.69 | 9.69 | 9.84 | 9.42 | 3.23M |
| November 21, 2025 | 10.29 | 9.58 | 9.58 | 10.45 | 9.52 | 3.77M |
| November 20, 2025 | 10.71 | 10.36 | 10.36 | 10.71 | 10.16 | 3.02M |
| November 19, 2025 | 10.84 | 10.55 | 10.55 | 10.95 | 10.41 | 3.01M |
| November 18, 2025 | 10.99 | 10.69 | 10.69 | 11.54 | 10.61 | 4.21M |
| November 17, 2025 | 10.66 | 10.99 | 10.99 | 11.17 | 10.42 | 5M |
| November 14, 2025 | 10.25 | 10.61 | 10.61 | 10.78 | 10.14 | 4.62M |
| November 13, 2025 | 10.29 | 10.26 | 10.26 | 10.44 | 10.06 | 3.1M |
| November 12, 2025 | 10.12 | 10.31 | 10.31 | 10.57 | 10.04 | 5.63M |
| November 11, 2025 | 9.68 | 10.12 | 10.12 | 10.3 | 9.62 | 5.21M |
| November 10, 2025 | 9.52 | 9.65 | 9.65 | 9.95 | 9.52 | 4.58M |
| November 07, 2025 | 9.36 | 9.4 | 9.4 | 9.51 | 9.26 | 1.74M |
| November 06, 2025 | 9.32 | 9.39 | 9.39 | 9.45 | 9.15 | 3M |
| November 05, 2025 | 9.26 | 9.31 | 9.31 | 9.37 | 9.14 | 2.44M |
| November 04, 2025 | 9.21 | 9.26 | 9.26 | 9.3 | 9.15 | 2.41M |
| November 03, 2025 | 9.1 | 9.24 | 9.24 | 9.32 | 9.05 | 2.88M |
| October 31, 2025 | 9.1 | 9.1 | 9.1 | 9.24 | 9.03 | 3.31M |
| October 30, 2025 | 9.22 | 9.1 | 9.1 | 9.31 | 9.09 | 2.41M |
| October 29, 2025 | 9.66 | 9.22 | 9.22 | 9.71 | 9.18 | 3.64M |
| October 28, 2025 | 9.37 | 9.66 | 9.66 | 9.68 | 9.3 | 2.37M |
| October 27, 2025 | 9.42 | 9.37 | 9.37 | 9.48 | 9.21 | 2.2M |
| October 24, 2025 | 9.37 | 9.33 | 9.33 | 9.42 | 9.23 | 2.1M |
| October 23, 2025 | 9.35 | 9.31 | 9.31 | 9.35 | 9.09 | 1.9M |
| October 22, 2025 | 9.28 | 9.31 | 9.31 | 9.4 | 9.21 | 2.09M |
| October 21, 2025 | 9.05 | 9.28 | 9.28 | 9.49 | 8.97 | 3.79M |
| October 20, 2025 | 8.78 | 9.02 | 9.02 | 9.03 | 8.75 | 2.36M |
| October 17, 2025 | 8.84 | 8.68 | 8.68 | 8.9 | 8.63 | 2.09M |
| October 16, 2025 | 8.97 | 8.81 | 8.81 | 9.09 | 8.79 | 1.8M |
| October 15, 2025 | 9.17 | 9 | 9 | 9.17 | 8.87 | 1.86M |
| October 14, 2025 | 9.28 | 9 | 9 | 9.33 | 8.96 | 2.54M |
| October 13, 2025 | 8.72 | 9.17 | 9.17 | 9.21 | 8.35 | 3.88M |
| October 10, 2025 | 9.11 | 9.03 | 9.03 | 9.27 | 9 | 2.88M |
| October 09, 2025 | 9.31 | 9.07 | 9.07 | 9.72 | 9.05 | 3.63M |
| September 30, 2025 | 9.31 | 9.33 | 9.33 | 9.5 | 9.11 | 3.38M |
| September 29, 2025 | 8.89 | 9.22 | 9.22 | 9.4 | 8.66 | 4.67M |
| September 26, 2025 | 8.91 | 8.89 | 8.89 | 9.05 | 8.59 | 2.27M |
| September 25, 2025 | 8.83 | 8.87 | 8.87 | 9.08 | 8.8 | 2.78M |
| September 24, 2025 | 8.72 | 8.84 | 8.84 | 8.96 | 8.63 | 3.04M |
| September 23, 2025 | 9.01 | 8.75 | 8.75 | 9.01 | 8.36 | 4.86M |
| September 22, 2025 | 9.18 | 8.97 | 8.97 | 9.18 | 8.82 | 2.28M |
| September 19, 2025 | 9.07 | 9.09 | 9.09 | 9.12 | 8.91 | 2.57M |
| September 18, 2025 | 9.07 | 9.04 | 9.04 | 9.22 | 8.98 | 3.42M |
| September 17, 2025 | 9.07 | 9.04 | 9.04 | 9.13 | 8.9 | 1.96M |
| September 16, 2025 | 9.02 | 9.06 | 9.06 | 9.1 | 8.9 | 1.84M |
| September 15, 2025 | 9 | 8.98 | 8.98 | 9.13 | 8.94 | 2.18M |
| September 12, 2025 | 9.16 | 8.98 | 8.98 | 9.16 | 8.93 | 2.18M |
| September 11, 2025 | 9.05 | 9.14 | 9.14 | 9.15 | 8.9 | 2.42M |
| September 10, 2025 | 9.36 | 9.06 | 9.06 | 9.38 | 8.99 | 3.51M |
| September 09, 2025 | 9.28 | 9.26 | 9.26 | 9.35 | 9.08 | 4.97M |
| September 08, 2025 | 8.78 | 9.27 | 9.27 | 9.54 | 8.77 | 5.44M |
| September 05, 2025 | 8.58 | 8.62 | 8.62 | 8.7 | 8.42 | 2.88M |
| September 04, 2025 | 8.49 | 8.47 | 8.47 | 8.78 | 8.42 | 3.23M |