152.26
-1.33(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 153 | 152.26 | 152.26 | 154.23 | 151.6 | 2M |
| November 06, 2025 | 155 | 153.59 | 153.59 | 156.75 | 153.21 | 2.11M |
| November 05, 2025 | 157.2 | 155.21 | 155.21 | 160.1 | 154.12 | 2.87M |
| November 04, 2025 | 159.66 | 158 | 158 | 160.39 | 156.01 | 2.97M |
| November 03, 2025 | 160.66 | 159.35 | 159.35 | 162.74 | 157.34 | 3.45M |
| October 31, 2025 | 150 | 161 | 161 | 163 | 149.2 | 10.22M |
| October 30, 2025 | 149.68 | 151.35 | 151.35 | 154.29 | 149.15 | 3.47M |
| October 29, 2025 | 152 | 150.46 | 150.46 | 152.9 | 149.01 | 2.68M |
| October 28, 2025 | 151.1 | 152.42 | 152.42 | 154.76 | 151.03 | 2.44M |
| October 27, 2025 | 152.98 | 151.59 | 151.59 | 153.29 | 150.88 | 2.33M |
| October 24, 2025 | 155.48 | 152.98 | 152.98 | 158.49 | 152.5 | 3.07M |
| October 23, 2025 | 153.01 | 155.31 | 155.31 | 155.68 | 152.01 | 1.88M |
| October 22, 2025 | 155.2 | 153.69 | 153.69 | 156.68 | 153.26 | 1.54M |
| October 21, 2025 | 157.26 | 156.24 | 156.24 | 160.5 | 155.5 | 2.31M |
| October 20, 2025 | 156.04 | 157.9 | 157.9 | 158.48 | 155.15 | 2.05M |
| October 17, 2025 | 157.66 | 155.8 | 155.8 | 159.41 | 155.76 | 2.24M |
| October 16, 2025 | 154.74 | 159.01 | 159.01 | 159.26 | 153.09 | 3.29M |
| October 15, 2025 | 154.09 | 155.04 | 155.04 | 156.31 | 153.1 | 1.82M |
| October 14, 2025 | 151.99 | 155.07 | 155.07 | 157.77 | 151.8 | 3.61M |
| October 13, 2025 | 151 | 150.83 | 150.83 | 152.25 | 150.04 | 1.91M |
| October 10, 2025 | 155.17 | 154.28 | 154.28 | 156.4 | 154.2 | 1.66M |
| October 09, 2025 | 159.78 | 155.9 | 155.9 | 159.88 | 154 | 3.21M |
| September 30, 2025 | 159.6 | 160.58 | 160.58 | 160.83 | 157.11 | 2.54M |
| September 29, 2025 | 154.5 | 160.21 | 160.21 | 160.22 | 153.8 | 3.76M |
| September 26, 2025 | 154.15 | 154.22 | 154.22 | 157 | 152.52 | 3M |
| September 25, 2025 | 156.6 | 154.96 | 154.96 | 157.2 | 154.77 | 2.01M |
| September 24, 2025 | 156.28 | 156.73 | 156.73 | 158.2 | 155.9 | 1.85M |
| September 23, 2025 | 158.72 | 157.01 | 157.01 | 159.49 | 156.33 | 1.84M |
| September 22, 2025 | 159 | 158.69 | 158.69 | 160.6 | 157.18 | 2.55M |
| September 19, 2025 | 160.06 | 160.8 | 160.8 | 160.88 | 157.34 | 3.43M |
| September 18, 2025 | 163.67 | 161.75 | 161.75 | 164.4 | 158.75 | 3.46M |
| September 17, 2025 | 168.58 | 163.63 | 163.63 | 169.08 | 163.36 | 3.86M |
| September 16, 2025 | 168.08 | 168.58 | 168.58 | 169.27 | 166.3 | 1.85M |
| September 15, 2025 | 169.88 | 168.08 | 168.08 | 171.3 | 167 | 3.1M |
| September 12, 2025 | 173.01 | 170.6 | 170.6 | 177.01 | 170 | 3.23M |
| September 11, 2025 | 173.45 | 173.01 | 173.01 | 176.4 | 170 | 3.6M |
| September 10, 2025 | 171 | 174.37 | 174.37 | 175.88 | 169 | 5.2M |
| September 09, 2025 | 168.07 | 171.96 | 171.96 | 172.03 | 165.89 | 3.35M |
| September 08, 2025 | 164.24 | 169 | 169 | 169.78 | 163.3 | 3.85M |
| September 05, 2025 | 164.6 | 164.39 | 164.39 | 165.56 | 162.21 | 3.26M |
| September 04, 2025 | 166.77 | 164.38 | 164.38 | 167.3 | 161.58 | 3.25M |
| September 03, 2025 | 172.43 | 167.2 | 167.2 | 173.97 | 166.28 | 2.7M |
| September 02, 2025 | 169.5 | 170.06 | 170.06 | 175.02 | 169.02 | 3.91M |
| September 01, 2025 | 170.61 | 170.4 | 170.4 | 171.58 | 166.98 | 4.38M |
| August 29, 2025 | 165.69 | 171.3 | 171.3 | 172.97 | 165.62 | 4.81M |
| August 28, 2025 | 164.1 | 164 | 164 | 167.02 | 160.5 | 4.5M |
| August 27, 2025 | 170.6 | 165.21 | 165.21 | 172.56 | 165.15 | 4.72M |
| August 26, 2025 | 172.9 | 172.87 | 172.87 | 176.5 | 169.02 | 4.32M |
| August 25, 2025 | 164.8 | 174.18 | 174.18 | 176.08 | 164 | 5.91M |
| August 22, 2025 | 160 | 164.33 | 164.33 | 165 | 158.08 | 4.26M |
| August 21, 2025 | 161.32 | 160.22 | 160.22 | 164.1 | 159.04 | 4.53M |
| August 20, 2025 | 152.6 | 161.3 | 161.3 | 166.19 | 151.5 | 8.63M |
| August 19, 2025 | 148 | 153.98 | 153.98 | 154.8 | 147.51 | 7.11M |
| August 18, 2025 | 147.29 | 148.43 | 148.43 | 150.33 | 147.27 | 3.69M |
| August 15, 2025 | 145.67 | 147.25 | 147.25 | 147.5 | 143.74 | 3.37M |
| August 14, 2025 | 145.45 | 146.18 | 146.18 | 148.83 | 145.45 | 4.15M |
| August 13, 2025 | 146.28 | 145.68 | 145.68 | 146.8 | 143.8 | 3.18M |
| August 12, 2025 | 145.76 | 146.28 | 146.28 | 149.38 | 145.37 | 4.6M |
| August 11, 2025 | 138.02 | 146.74 | 146.74 | 147.8 | 138 | 7.57M |
| August 08, 2025 | 138.86 | 138.16 | 138.16 | 139.46 | 137.81 | 1.39M |