452.80
-0.85(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 333 | 332.87 | 332.87 | 335.92 | 329.18 | 5.75M |
| August 06, 2025 | 328.85 | 331.58 | 331.58 | 332 | 326.3 | 5M |
| August 05, 2025 | 329.24 | 328.5 | 328.5 | 331.7 | 325.5 | 4.99M |
| August 04, 2025 | 328.11 | 328.26 | 328.26 | 331.88 | 325.81 | 4.7M |
| August 01, 2025 | 334 | 329.8 | 329.8 | 335.88 | 327.2 | 5.61M |
| July 31, 2025 | 349.19 | 335.2 | 335.2 | 350 | 334.16 | 9.34M |
| July 30, 2025 | 343.99 | 349.2 | 349.2 | 355.6 | 342.16 | 8.62M |
| July 29, 2025 | 341.96 | 344.79 | 344.79 | 345.36 | 335 | 7.38M |
| July 28, 2025 | 341.96 | 343.65 | 343.65 | 344.36 | 337.18 | 5.66M |
| July 25, 2025 | 338 | 341.96 | 341.96 | 341.96 | 333.6 | 6.41M |
| July 24, 2025 | 331.44 | 338.65 | 338.65 | 339.08 | 330.5 | 7.29M |
| July 23, 2025 | 322.37 | 331.5 | 331.5 | 334.55 | 319.8 | 11.97M |
| July 22, 2025 | 318.71 | 322.14 | 322.14 | 322.29 | 315.5 | 7.11M |
| July 21, 2025 | 324.8 | 320.05 | 320.05 | 324.8 | 318 | 5.99M |
| July 18, 2025 | 320 | 325.19 | 325.19 | 330.33 | 320 | 8.12M |
| July 17, 2025 | 320 | 318.6 | 318.6 | 321 | 314.33 | 6.29M |
| July 16, 2025 | 322.5 | 320.86 | 320.86 | 325.36 | 320.6 | 3.6M |
| July 15, 2025 | 324.02 | 323.32 | 323.32 | 327.27 | 322.04 | 4.12M |
| July 14, 2025 | 330 | 324.19 | 324.19 | 330.45 | 323.8 | 3.88M |
| July 11, 2025 | 330 | 330.83 | 330.83 | 332.26 | 327.6 | 3.73M |
| July 10, 2025 | 330.99 | 329.83 | 329.83 | 332 | 324 | 4.59M |
| July 09, 2025 | 333 | 331.15 | 331.15 | 340.5 | 331 | 4.39M |
| July 08, 2025 | 334.1 | 333.97 | 333.97 | 334.83 | 330.02 | 3.88M |
| July 07, 2025 | 337.3 | 332.68 | 332.68 | 337.98 | 331.8 | 3.74M |