473.20
-7.9(-1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 480 | 473.2 | 473.2 | 482.98 | 470.2 | 4.49M |
| December 24, 2025 | 481 | 481.1 | 481.1 | 485.01 | 477 | 5.1M |
| December 23, 2025 | 466 | 481.42 | 481.42 | 488.87 | 464 | 8.92M |
| December 22, 2025 | 449.05 | 465.3 | 465.3 | 468.5 | 449.01 | 7.04M |
| December 19, 2025 | 446 | 448.36 | 448.36 | 458.7 | 445.37 | 5.27M |
| December 18, 2025 | 441 | 443.1 | 443.1 | 447.62 | 438.07 | 4.23M |
| December 17, 2025 | 441.71 | 444.74 | 444.74 | 448.63 | 436.88 | 6.16M |
| December 16, 2025 | 445 | 442.88 | 442.88 | 449.97 | 438.38 | 5.43M |
| December 15, 2025 | 460.78 | 449 | 449 | 468 | 447.39 | 8.32M |
| December 12, 2025 | 454.1 | 455.1 | 455.1 | 462.67 | 441.72 | 7.99M |
| December 11, 2025 | 459.53 | 453.1 | 453.1 | 460.9 | 452.16 | 5.4M |
| December 10, 2025 | 456.86 | 458.53 | 458.53 | 459.99 | 449.63 | 4.79M |
| December 09, 2025 | 461 | 457.46 | 457.46 | 466 | 453.35 | 6.16M |
| December 08, 2025 | 450.1 | 463 | 463 | 467.56 | 443.86 | 8.28M |
| December 05, 2025 | 428.67 | 450.5 | 450.5 | 455.7 | 428.67 | 6.15M |
| December 04, 2025 | 418.99 | 449.79 | 449.79 | 456.2 | 418.99 | 8.1M |
| December 03, 2025 | 432.09 | 433.85 | 433.85 | 441.6 | 432.01 | 4.08M |
| December 02, 2025 | 442.58 | 433.28 | 433.28 | 444.98 | 430 | 6.6M |
| December 01, 2025 | 427.92 | 446.46 | 446.46 | 447 | 423.4 | 8.49M |
| November 28, 2025 | 418.99 | 427.9 | 427.9 | 434.5 | 417 | 7.73M |
| November 27, 2025 | 422.88 | 422 | 422 | 432.88 | 418.88 | 6.5M |
| November 26, 2025 | 420.01 | 421.71 | 421.71 | 426.29 | 415.38 | 5.88M |
| November 25, 2025 | 422 | 418 | 418 | 424.29 | 415.2 | 6.21M |
| November 24, 2025 | 389.85 | 416.24 | 416.24 | 423 | 389.85 | 15.58M |
| November 21, 2025 | 395.26 | 386.86 | 386.86 | 400.92 | 386.62 | 9.88M |
| November 20, 2025 | 424 | 405 | 405 | 425 | 404.18 | 7.41M |
| November 19, 2025 | 422 | 419.29 | 419.29 | 427.9 | 418 | 5.72M |
| November 18, 2025 | 399.9 | 423.4 | 423.4 | 435 | 398.6 | 15.45M |
| November 17, 2025 | 406.94 | 400.68 | 400.68 | 415 | 400.66 | 5.69M |
| November 14, 2025 | 409 | 407.5 | 407.5 | 413.26 | 403.67 | 4.85M |
| November 13, 2025 | 413.29 | 413.67 | 413.67 | 418.54 | 407.29 | 5.32M |
| November 12, 2025 | 412.06 | 413.15 | 413.15 | 420 | 406.52 | 6.4M |
| November 11, 2025 | 417.6 | 415.5 | 415.5 | 424.47 | 414.55 | 6.74M |
| November 10, 2025 | 413.75 | 415.69 | 415.69 | 427 | 410.64 | 9.2M |
| 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 |