413.75
+2.75(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 407.6 | 413.75 | 413.75 | 420 | 406.7 | 7.45M |
| November 06, 2025 | 399 | 411 | 411 | 413.57 | 399 | 7.82M |
| November 05, 2025 | 397 | 396.83 | 396.83 | 404.89 | 394 | 5.54M |
| November 04, 2025 | 401 | 405.43 | 405.43 | 410.46 | 397.8 | 7.79M |
| November 03, 2025 | 406.2 | 401 | 401 | 407 | 390.03 | 8.34M |
| October 31, 2025 | 415.6 | 407.05 | 407.05 | 420.23 | 404 | 7.86M |
| October 30, 2025 | 423 | 415.5 | 415.5 | 423.62 | 415 | 7.39M |
| October 29, 2025 | 425.98 | 423.62 | 423.62 | 427.25 | 418.05 | 6.54M |
| October 28, 2025 | 427 | 426 | 426 | 432.97 | 423.52 | 7.29M |
| October 27, 2025 | 422.3 | 429.1 | 429.1 | 433.47 | 418.63 | 11.23M |
| October 24, 2025 | 406.02 | 414.8 | 414.8 | 417.6 | 406 | 9.08M |
| October 23, 2025 | 401.28 | 403.58 | 403.58 | 404.88 | 396.52 | 4.8M |
| October 22, 2025 | 405 | 404.39 | 404.39 | 407.68 | 400 | 5.83M |
| October 21, 2025 | 402.72 | 408.49 | 408.49 | 410.93 | 401.2 | 7.54M |
| October 20, 2025 | 406 | 400.16 | 400.16 | 411 | 398.23 | 7.79M |
| October 17, 2025 | 408 | 399.43 | 399.43 | 409.8 | 398.08 | 7.31M |
| October 16, 2025 | 412 | 410.69 | 410.69 | 418.78 | 407.34 | 6.71M |
| October 15, 2025 | 405.5 | 412.38 | 412.38 | 413.55 | 395.54 | 10.94M |
| October 14, 2025 | 441.15 | 402 | 402 | 442.72 | 398 | 16.12M |
| October 13, 2025 | 424 | 435.8 | 435.8 | 442.72 | 422.01 | 10.05M |
| October 10, 2025 | 449.97 | 437.9 | 437.9 | 454.44 | 432 | 14.48M |
| October 09, 2025 | 457 | 458.05 | 458.05 | 473.66 | 452.81 | 17.04M |
| September 30, 2025 | 457.96 | 452.36 | 452.36 | 463.39 | 450 | 12.4M |
| September 29, 2025 | 450.8 | 459 | 459 | 459 | 439.05 | 13.14M |
| September 26, 2025 | 451 | 452.8 | 452.8 | 462 | 448.4 | 11.05M |
| September 25, 2025 | 469.33 | 453.65 | 453.65 | 469.33 | 442.02 | 17.47M |
| September 24, 2025 | 422 | 460.68 | 460.68 | 460.68 | 419.79 | 18.74M |
| September 23, 2025 | 417.67 | 418.8 | 418.8 | 422.05 | 405 | 9.94M |
| September 22, 2025 | 401.54 | 412.7 | 412.7 | 418.8 | 398.25 | 10.33M |
| September 19, 2025 | 408.2 | 402 | 402 | 413.02 | 400.99 | 10.24M |
| September 18, 2025 | 391.78 | 407.7 | 407.7 | 427.9 | 389.91 | 18.21M |
| September 17, 2025 | 374 | 389.39 | 389.39 | 395 | 369.55 | 12.92M |
| September 16, 2025 | 378.08 | 377.86 | 377.86 | 382.96 | 376.38 | 7.6M |
| September 15, 2025 | 382.41 | 380 | 380 | 383.04 | 376.01 | 7.2M |
| September 12, 2025 | 377.45 | 377.04 | 377.04 | 383.5 | 375.28 | 7.75M |
| September 11, 2025 | 366.1 | 377.44 | 377.44 | 381.6 | 364.8 | 11.74M |
| September 10, 2025 | 363.79 | 368.2 | 368.2 | 370.26 | 363.79 | 7.92M |
| September 09, 2025 | 368.8 | 363.69 | 363.69 | 371.8 | 358.08 | 9.03M |
| September 08, 2025 | 355 | 370.4 | 370.4 | 371 | 353.02 | 11.15M |
| September 05, 2025 | 350.95 | 357.28 | 357.28 | 358.8 | 346 | 9.81M |
| September 04, 2025 | 371 | 350.95 | 350.95 | 371.7 | 345 | 14.44M |
| September 03, 2025 | 378.51 | 373.43 | 373.43 | 378.96 | 369.46 | 9.69M |
| September 02, 2025 | 377 | 378.51 | 378.51 | 387.86 | 372 | 16.78M |
| September 01, 2025 | 377 | 377.84 | 377.84 | 380.24 | 367.1 | 15.78M |
| August 29, 2025 | 380 | 372.5 | 372.5 | 381.59 | 362 | 24.38M |
| August 28, 2025 | 372.5 | 396.93 | 396.93 | 398.22 | 372.01 | 18.31M |
| August 27, 2025 | 380 | 373.5 | 373.5 | 389.11 | 373.12 | 14.84M |
| August 26, 2025 | 378 | 383 | 383 | 388.48 | 373.12 | 11.93M |
| August 25, 2025 | 394.28 | 380.08 | 380.08 | 402.57 | 374.79 | 19.57M |
| August 22, 2025 | 360.8 | 383.4 | 383.4 | 389.03 | 360.62 | 18.9M |
| August 21, 2025 | 350.49 | 360.98 | 360.98 | 368 | 348.5 | 15.96M |
| August 20, 2025 | 337.72 | 350.49 | 350.49 | 351.86 | 335.16 | 9.52M |
| August 19, 2025 | 346.9 | 339.96 | 339.96 | 346.9 | 339.7 | 6.85M |
| August 18, 2025 | 343.67 | 347.22 | 347.22 | 349.5 | 339.39 | 8.74M |
| August 15, 2025 | 341 | 342.03 | 342.03 | 343.69 | 334.89 | 7.54M |
| August 14, 2025 | 332.36 | 341.66 | 341.66 | 349.5 | 332.36 | 12.91M |
| August 13, 2025 | 333.18 | 331.31 | 331.31 | 334.16 | 329.16 | 5.83M |
| August 12, 2025 | 327 | 332.25 | 332.25 | 334.41 | 325.99 | 7.15M |
| August 11, 2025 | 328 | 326.7 | 326.7 | 329.44 | 326 | 4.72M |
| August 08, 2025 | 332 | 329.09 | 329.09 | 333.95 | 328.75 | 3.67M |