11.22
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 11.19 | 11.22 | 11.22 | 11.22 | 11.19 | 200 |
| December 23, 2025 | 11.18 | 11.22 | 11.22 | 11.22 | 11.18 | 6,000 |
| December 19, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0 |
| December 18, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0 |
| December 17, 2025 | 10.75 | 11.1 | 11.1 | 11.1 | 10.75 | 139,000 |
| December 16, 2025 | 10.96 | 10.73 | 10.73 | 10.96 | 10.73 | 36,800 |
| December 15, 2025 | 11.06 | 11.02 | 11.02 | 11.06 | 11.02 | 3,400 |
| December 12, 2025 | 11.17 | 11.19 | 11.19 | 11.2 | 11.17 | 26,600 |
| December 11, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 23,200 |
| December 10, 2025 | 11.2 | 11.2 | 11.2 | 11.2 | 11.2 | 0 |
| December 09, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0 |
| December 08, 2025 | 11 | 11.18 | 11.18 | 11.18 | 11 | 3,800 |
| December 05, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 1,800 |
| December 04, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2,200 |
| December 03, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 0 |
| December 02, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0 |
| December 01, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 7,000 |
| November 28, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0 |
| November 27, 2025 | 10.78 | 10.61 | 10.61 | 10.78 | 10.61 | 2,400 |
| November 26, 2025 | 10.38 | 10.6 | 10.6 | 10.6 | 10.38 | 26,200 |
| November 25, 2025 | 10.42 | 10.43 | 10.43 | 10.43 | 10.42 | 29,800 |
| November 24, 2025 | 10.23 | 10.24 | 10.24 | 10.24 | 10.12 | 72,600 |
| November 21, 2025 | 10.41 | 10.16 | 10.16 | 10.42 | 10.16 | 211,400 |
| November 20, 2025 | 10.72 | 10.69 | 10.69 | 10.72 | 10.69 | 1,000 |
| November 19, 2025 | 10.74 | 10.78 | 10.78 | 10.8 | 10.74 | 22,000 |
| November 18, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0 |
| November 17, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0 |
| November 14, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 400 |
| November 13, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0 |
| November 12, 2025 | 10.89 | 10.95 | 10.95 | 10.95 | 10.89 | 800 |
| November 11, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 800 |
| November 10, 2025 | 11.14 | 11.15 | 11.15 | 11.15 | 11.14 | 10,000 |
| November 09, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0 |
| November 07, 2025 | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0 |
| November 06, 2025 | 11.38 | 11.36 | 11.38 | 11.38 | 11.36 | 4,000 |
| November 05, 2025 | 10.85 | 11.07 | 11.07 | 11.07 | 10.85 | 1,600 |
| November 04, 2025 | 10.91 | 10.93 | 10.93 | 10.93 | 10.91 | 21,600 |
| November 03, 2025 | 11.12 | 11.18 | 11.18 | 11.18 | 11 | 86,400 |
| October 31, 2025 | 11.29 | 11.17 | 11.17 | 11.29 | 11.17 | 200 |
| October 30, 2025 | 11.5 | 11.5 | 11.5 | 11.5 | 11.5 | 50,000 |
| October 28, 2025 | 11.32 | 11.36 | 11.36 | 11.44 | 11.31 | 145,600 |
| October 27, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0 |
| October 23, 2025 | 10.7 | 10.7 | 10.7 | 10.7 | 10.7 | 0 |
| October 22, 2025 | 10.7 | 10.71 | 10.71 | 10.71 | 10.7 | 6,000 |
| October 21, 2025 | 10.69 | 10.77 | 10.77 | 10.8 | 10.69 | 69,200 |
| October 20, 2025 | 10.5 | 10.47 | 10.47 | 10.5 | 10.47 | 5,000 |
| October 17, 2025 | 10.42 | 10.25 | 10.25 | 10.43 | 10.25 | 123,200 |
| October 16, 2025 | 10.61 | 10.62 | 10.62 | 10.62 | 10.61 | 60,600 |
| October 15, 2025 | 10.32 | 10.53 | 10.53 | 10.53 | 10.32 | 6,800 |
| October 14, 2025 | 10.68 | 10.32 | 10.32 | 10.68 | 10.32 | 44,400 |
| October 13, 2025 | 10.41 | 10.75 | 10.75 | 10.75 | 10.41 | 211,600 |
| October 10, 2025 | 11.09 | 10.91 | 10.91 | 11.09 | 10.91 | 7,200 |
| October 09, 2025 | 11.44 | 11.43 | 11.43 | 11.6 | 11.43 | 49,600 |
| October 08, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.32 | 18,600 |
| October 06, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 0 |
| October 03, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1,200 |
| October 02, 2025 | 11.48 | 11.61 | 11.61 | 11.61 | 11.48 | 20,400 |
| September 30, 2025 | 11.41 | 11.48 | 11.48 | 11.48 | 11.41 | 11,000 |
| September 29, 2025 | 11.3 | 11.36 | 11.36 | 11.36 | 11.3 | 62,800 |
| September 26, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 6,000 |
