189.06
+17.19(+10.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 174 | 189.06 | 189.06 | 189.06 | 174 | 9.47M |
| September 26, 2025 | 175.54 | 171.87 | 171.87 | 179.95 | 171.08 | 5.4M |
| September 25, 2025 | 178 | 177.44 | 177.44 | 180.33 | 173.8 | 5.93M |
| September 24, 2025 | 178 | 179.5 | 179.5 | 181.27 | 174.98 | 5.53M |
| September 23, 2025 | 174.65 | 179.78 | 179.78 | 183.88 | 172 | 9.18M |
| September 22, 2025 | 160.5 | 173.78 | 173.78 | 175.64 | 160.5 | 11.48M |
| September 19, 2025 | 163 | 159.85 | 159.85 | 163.98 | 157.8 | 10.14M |
| September 18, 2025 | 175.61 | 166.17 | 166.17 | 182.55 | 162.11 | 13M |
| September 17, 2025 | 163.01 | 171.33 | 171.33 | 174.48 | 160.4 | 8.07M |
| September 16, 2025 | 152.48 | 164.15 | 164.15 | 166.66 | 152.48 | 10.24M |
| September 15, 2025 | 150.7 | 152.67 | 152.67 | 158.2 | 150.15 | 8.86M |
| September 12, 2025 | 150.9 | 147.2 | 147.2 | 152.13 | 146.73 | 5.37M |
| September 11, 2025 | 141 | 150.9 | 150.9 | 151.79 | 140.53 | 8.75M |
| September 10, 2025 | 142.63 | 142.02 | 142.02 | 146.28 | 140.3 | 7.56M |
| September 09, 2025 | 146 | 145.6 | 145.6 | 148.48 | 143.77 | 7.52M |
| September 08, 2025 | 141.46 | 146.25 | 146.25 | 148.48 | 141.24 | 11.51M |
| September 05, 2025 | 130.47 | 138.42 | 138.42 | 138.66 | 130.4 | 7.51M |
| September 04, 2025 | 133.78 | 131.03 | 131.03 | 136.44 | 128.91 | 6.23M |
| September 03, 2025 | 139.5 | 132.72 | 132.72 | 140.64 | 131.94 | 7.02M |
| September 02, 2025 | 137.17 | 139 | 139 | 141.5 | 129.95 | 10.99M |
| September 01, 2025 | 138.77 | 138.16 | 138.16 | 140 | 134.68 | 6.1M |
| August 29, 2025 | 133.13 | 138.9 | 138.9 | 141.42 | 132 | 7.76M |
| August 28, 2025 | 134 | 133.12 | 133.12 | 136.23 | 130.32 | 5.93M |
| August 27, 2025 | 135.53 | 134.26 | 134.26 | 138.68 | 134 | 6.63M |
| August 26, 2025 | 137.9 | 135.4 | 135.4 | 137.9 | 134.3 | 4.46M |
| August 25, 2025 | 137 | 137.9 | 137.9 | 143.01 | 136 | 8.38M |
| August 22, 2025 | 130.69 | 132.46 | 132.46 | 132.77 | 129 | 5.3M |
| August 21, 2025 | 130.11 | 131 | 131 | 134.37 | 128.03 | 6.56M |
| August 20, 2025 | 127.61 | 130.86 | 130.86 | 131.5 | 126.99 | 7.94M |
| August 19, 2025 | 121.76 | 128.43 | 128.43 | 131.94 | 121.53 | 11.39M |
| August 18, 2025 | 125 | 121.5 | 121.5 | 126.4 | 121 | 9.22M |
| August 15, 2025 | 116.92 | 124.77 | 124.77 | 126.5 | 116.51 | 8.56M |
| August 14, 2025 | 118.39 | 117.03 | 117.03 | 119.19 | 115.25 | 4.48M |
| August 13, 2025 | 119 | 118.48 | 118.48 | 119.46 | 117.36 | 5.76M |
| August 12, 2025 | 117.24 | 118.53 | 118.53 | 119.23 | 116.06 | 6.43M |
| August 11, 2025 | 114.86 | 116.31 | 116.31 | 118.18 | 114.26 | 5.5M |
| August 08, 2025 | 114.32 | 112.97 | 112.97 | 114.79 | 112.91 | 3.07M |
| August 07, 2025 | 116.68 | 114.34 | 114.34 | 118.7 | 114 | 4.57M |
| August 06, 2025 | 114.37 | 116.68 | 116.68 | 117.88 | 114.1 | 5.25M |
| August 05, 2025 | 112.9 | 114.36 | 114.36 | 115.44 | 112.6 | 4.55M |
| August 04, 2025 | 109.01 | 112.17 | 112.17 | 112.46 | 108.8 | 3.45M |
| August 01, 2025 | 109 | 109.69 | 109.69 | 110.03 | 108.11 | 3.09M |
| July 31, 2025 | 111.2 | 109.4 | 109.4 | 112.52 | 108.77 | 4.29M |
| July 30, 2025 | 114.4 | 111.46 | 111.46 | 114.6 | 111.2 | 3.98M |
| July 29, 2025 | 113.83 | 114.64 | 114.64 | 116.5 | 112.88 | 3.25M |
| July 28, 2025 | 116.99 | 114 | 114 | 118.4 | 113.35 | 3.9M |
| July 25, 2025 | 116.51 | 115.69 | 115.69 | 116.6 | 114.55 | 2.55M |
| July 24, 2025 | 115.38 | 116.51 | 116.51 | 118.2 | 115.15 | 4.69M |
| July 23, 2025 | 114 | 115.37 | 115.37 | 115.74 | 111.96 | 5.21M |
| July 22, 2025 | 118.3 | 114.28 | 114.28 | 118.3 | 112.6 | 8.96M |
| July 21, 2025 | 120 | 117.61 | 117.61 | 120.86 | 117.32 | 3.86M |
| July 18, 2025 | 119.48 | 120 | 120 | 120.75 | 117.85 | 4.36M |
| July 17, 2025 | 117.6 | 120.25 | 120.25 | 121.8 | 116.3 | 6.49M |
| July 16, 2025 | 110.59 | 116.38 | 116.38 | 117.65 | 110.47 | 8.5M |
| July 15, 2025 | 109.99 | 110.28 | 110.28 | 112.97 | 108.5 | 4.5M |
| July 14, 2025 | 108.1 | 109.4 | 109.4 | 111.64 | 108 | 4.05M |
| July 11, 2025 | 107.76 | 107.9 | 107.9 | 108.98 | 106.21 | 2.99M |
| July 10, 2025 | 110.36 | 107.55 | 107.55 | 111.48 | 107.51 | 2.83M |
| July 09, 2025 | 110.39 | 110.89 | 110.89 | 112.4 | 110.09 | 2.2M |
| July 08, 2025 | 106.07 | 110.41 | 110.41 | 111.6 | 105.7 | 4.48M |