413.70
-20.9(-4.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 429.05 | 413.7 | 413.7 | 442.3 | 413.7 | 35.59M |
| September 25, 2025 | 416.01 | 434.6 | 434.6 | 442.96 | 404 | 51.09M |
| September 24, 2025 | 416.01 | 423.5 | 423.5 | 435 | 410 | 39.35M |
| September 23, 2025 | 447.01 | 434.29 | 434.29 | 457.01 | 418 | 53.45M |
| September 22, 2025 | 417.29 | 418 | 418 | 421.8 | 394.68 | 41.27M |
| September 19, 2025 | 417 | 421.5 | 421.5 | 425 | 400.03 | 46.65M |
| September 18, 2025 | 394.21 | 409.4 | 409.4 | 429.99 | 389.21 | 56.16M |
| September 17, 2025 | 405 | 406.2 | 406.2 | 412.98 | 391.11 | 32.99M |
| September 16, 2025 | 410.03 | 411.42 | 411.42 | 421.97 | 396.22 | 44.25M |
| September 15, 2025 | 410 | 408.02 | 408.02 | 419.97 | 397.64 | 35.76M |
| September 12, 2025 | 417 | 422.09 | 422.09 | 431.99 | 410 | 47.25M |
| September 11, 2025 | 402.19 | 439.97 | 439.97 | 443.99 | 402.19 | 65.71M |
| September 10, 2025 | 378 | 385 | 385 | 395.48 | 370.58 | 62.01M |
| September 09, 2025 | 365.02 | 359.29 | 359.29 | 372.61 | 347 | 48.08M |
| September 08, 2025 | 394 | 369.99 | 369.99 | 394 | 344 | 74.12M |
| September 05, 2025 | 378.02 | 407 | 407 | 418.88 | 361.72 | 79.26M |
| September 04, 2025 | 436 | 369.14 | 369.14 | 448 | 363.88 | 93.91M |
| September 03, 2025 | 392 | 426.19 | 426.19 | 429.99 | 379.1 | 71.88M |
| September 02, 2025 | 402.02 | 384 | 384 | 419.6 | 373.87 | 78.42M |
| September 01, 2025 | 372.75 | 406.1 | 406.1 | 413.8 | 364 | 59.87M |
| August 29, 2025 | 352 | 354.92 | 354.92 | 367.7 | 344.97 | 49.03M |
| August 28, 2025 | 322.87 | 359.03 | 359.03 | 359.58 | 322.45 | 58.4M |
| August 27, 2025 | 320 | 325.1 | 325.1 | 345.9 | 311.31 | 61.08M |
| August 26, 2025 | 313.6 | 314 | 314 | 322.8 | 306 | 36.19M |
| August 25, 2025 | 288 | 320 | 320 | 320 | 288 | 49.81M |
| August 22, 2025 | 259.11 | 278.9 | 278.9 | 280.88 | 259 | 38.26M |
| August 21, 2025 | 272.8 | 265.22 | 265.22 | 274.6 | 256.1 | 39.44M |
| August 20, 2025 | 261.99 | 267.79 | 267.79 | 269 | 257.41 | 40.82M |
| August 19, 2025 | 260 | 275.5 | 275.5 | 277.58 | 258.9 | 41.68M |
| August 18, 2025 | 241.62 | 260 | 260 | 268 | 238.08 | 46.98M |
| August 15, 2025 | 241.47 | 238.05 | 238.05 | 245.45 | 235.11 | 35.06M |
| August 14, 2025 | 246.4 | 239.47 | 239.47 | 248.09 | 239.4 | 40.76M |
| August 13, 2025 | 226.75 | 252 | 252 | 252.96 | 224 | 55.13M |
| August 12, 2025 | 215 | 225.68 | 225.68 | 226.39 | 213 | 43.41M |
| August 11, 2025 | 210 | 214.75 | 214.75 | 220.5 | 209.99 | 35.08M |
| August 08, 2025 | 207 | 209.3 | 209.3 | 213.88 | 205 | 32.73M |
| August 07, 2025 | 210.52 | 208.46 | 208.46 | 216 | 197.2 | 45.31M |
| August 06, 2025 | 206.71 | 210.52 | 210.52 | 213.58 | 206.61 | 25.53M |
| August 05, 2025 | 216.5 | 210.92 | 210.92 | 218.37 | 203.5 | 41.41M |
| August 04, 2025 | 207.53 | 208.42 | 208.42 | 210.34 | 204.5 | 33.08M |
| August 01, 2025 | 212.52 | 210.63 | 210.63 | 220.88 | 207.63 | 47.59M |
| July 31, 2025 | 221 | 217.61 | 217.61 | 228.6 | 215.93 | 64.41M |
| July 30, 2025 | 207.06 | 210.6 | 210.6 | 211.8 | 203.59 | 39.69M |
| July 29, 2025 | 198.01 | 209.93 | 209.93 | 210.99 | 198.01 | 58.44M |
| July 28, 2025 | 186 | 191.87 | 191.87 | 193.23 | 184.2 | 43.9M |
| July 25, 2025 | 186 | 185.22 | 185.22 | 189.9 | 184.51 | 28.79M |
| July 24, 2025 | 190.5 | 185.2 | 185.2 | 192.96 | 181.67 | 44.21M |
| July 23, 2025 | 179 | 186.18 | 186.18 | 187.88 | 176 | 40.58M |
| July 22, 2025 | 187.1 | 184.44 | 184.44 | 197.1 | 181.4 | 59.29M |
| July 21, 2025 | 179.89 | 187.95 | 187.95 | 188.4 | 177.18 | 59.69M |
| July 18, 2025 | 181.18 | 180.62 | 180.62 | 192.01 | 179 | 61.16M |
| July 17, 2025 | 169.19 | 176.85 | 176.85 | 178.99 | 169.17 | 60.46M |
| July 16, 2025 | 179.8 | 170.76 | 170.76 | 181.97 | 169.67 | 90.59M |
| July 15, 2025 | 155.3 | 174.81 | 174.81 | 174.99 | 155.3 | 92.41M |
| July 14, 2025 | 144.33 | 149.82 | 149.82 | 150.5 | 144.33 | 38.85M |
| July 11, 2025 | 144.74 | 145.28 | 145.28 | 147.88 | 142.55 | 31.47M |
| July 10, 2025 | 146.52 | 146.59 | 146.59 | 148.68 | 142 | 43.54M |
| July 09, 2025 | 145 | 145.3 | 145.3 | 149.36 | 144.05 | 41.51M |
| July 08, 2025 | 134.76 | 144.88 | 144.88 | 145.26 | 133.82 | 53.23M |
| July 07, 2025 | 137.5 | 135.15 | 135.15 | 139.77 | 130.21 | 57.52M |