176.09
+2.24(+1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 170 | 176.09 | 176.09 | 178.38 | 170 | 22.87M |
| September 26, 2025 | 180 | 173.85 | 173.85 | 185.66 | 173.85 | 24.47M |
| September 25, 2025 | 179.97 | 182.4 | 182.4 | 187 | 173.55 | 31.71M |
| September 24, 2025 | 180.24 | 182.51 | 182.51 | 186.35 | 177 | 31.54M |
| September 23, 2025 | 194.37 | 189.8 | 189.8 | 198.85 | 180 | 38.96M |
| September 22, 2025 | 188 | 185.59 | 185.59 | 188.47 | 175 | 32.81M |
| September 19, 2025 | 188 | 187.98 | 187.98 | 195 | 180.62 | 45.33M |
| September 18, 2025 | 178.01 | 179.88 | 179.38 | 188 | 174.4 | 41.04M |
| September 17, 2025 | 178 | 182.07 | 181.56 | 184.02 | 174 | 33.11M |
| September 16, 2025 | 179.77 | 178.3 | 177.8 | 184.44 | 173 | 34.92M |
| September 15, 2025 | 180 | 181.05 | 180.55 | 185.2 | 176 | 26.85M |
| September 12, 2025 | 188 | 185.65 | 185.13 | 190 | 182.5 | 42.85M |
| September 11, 2025 | 180.01 | 198.6 | 198.6 | 201.52 | 176.8 | 62.63M |
| September 10, 2025 | 176.5 | 174.91 | 174.91 | 179.98 | 169.55 | 45.52M |
| September 09, 2025 | 174 | 167.93 | 167.93 | 174.14 | 165 | 28.76M |
| September 08, 2025 | 182.01 | 173.05 | 173.05 | 183 | 165.22 | 48.5M |
| September 05, 2025 | 176.79 | 186.8 | 186.8 | 189.72 | 171.26 | 51.02M |
| September 04, 2025 | 205 | 173.66 | 173.66 | 208 | 170 | 65.57M |
| September 03, 2025 | 199.5 | 205.31 | 205.31 | 211.58 | 193.88 | 54.17M |
| September 02, 2025 | 218 | 199.18 | 199.18 | 224.1 | 194.78 | 70.28M |
| September 01, 2025 | 197.99 | 222.16 | 222.16 | 225.05 | 193.88 | 57.55M |
| August 29, 2025 | 187.9 | 198.53 | 198.53 | 200.88 | 185 | 63.57M |
| August 28, 2025 | 155.01 | 180.01 | 180.01 | 180.01 | 154.73 | 66.59M |
| August 27, 2025 | 148.01 | 150.01 | 150.01 | 157.96 | 147.09 | 52.35M |
| August 26, 2025 | 150.01 | 144.78 | 144.78 | 155 | 140.99 | 68.63M |
| August 25, 2025 | 125 | 129.35 | 129.35 | 131.5 | 121 | 55.93M |
| August 22, 2025 | 117.5 | 122.9 | 122.9 | 124 | 115.42 | 43.04M |
| August 21, 2025 | 125 | 119.73 | 119.73 | 127.29 | 117 | 37.25M |
| August 20, 2025 | 118 | 125.42 | 125.42 | 125.53 | 113.15 | 47.09M |
| August 19, 2025 | 112.01 | 121.98 | 121.98 | 126.5 | 110.51 | 53.84M |
| August 18, 2025 | 106.57 | 111.09 | 111.09 | 115 | 106.57 | 37.87M |
| August 15, 2025 | 109.2 | 107.87 | 107.87 | 111.67 | 105.84 | 36.44M |
| August 14, 2025 | 113.87 | 110.19 | 110.19 | 114.98 | 110.05 | 35.08M |
| August 13, 2025 | 107.8 | 117.2 | 117.2 | 118 | 106.91 | 50.08M |
| August 12, 2025 | 105.2 | 106.85 | 106.85 | 108 | 104.3 | 36.55M |
| August 11, 2025 | 99.11 | 103.61 | 103.61 | 105.9 | 98.89 | 38.94M |
| August 08, 2025 | 100.5 | 100.6 | 100.6 | 102.44 | 99.95 | 20.3M |
| August 07, 2025 | 103 | 102 | 102 | 107.35 | 98.25 | 38.79M |
| August 06, 2025 | 101.91 | 103.03 | 103.03 | 104.88 | 101.88 | 20.23M |
| August 05, 2025 | 106.38 | 103.2 | 103.2 | 106.99 | 100.8 | 32.07M |
| August 04, 2025 | 105.22 | 104.46 | 104.46 | 107.88 | 101.5 | 37.52M |
| August 01, 2025 | 105 | 107.88 | 107.88 | 111 | 102.91 | 50.97M |
| July 31, 2025 | 103.99 | 105.63 | 105.63 | 112.66 | 103.3 | 65.72M |
| July 30, 2025 | 98 | 101.69 | 101.69 | 102.33 | 97.8 | 38.95M |
| July 29, 2025 | 88.81 | 101.08 | 101.08 | 101.1 | 88.8 | 68.51M |
| July 28, 2025 | 86.3 | 88.8 | 88.8 | 88.9 | 85.6 | 27.07M |
| July 25, 2025 | 86.88 | 86.19 | 86.19 | 88.15 | 86 | 20.25M |
| July 24, 2025 | 91.8 | 86.97 | 86.97 | 92 | 86 | 34.74M |
| July 23, 2025 | 87 | 90.27 | 90.27 | 90.73 | 86.16 | 28.38M |
| July 22, 2025 | 88.52 | 89.61 | 89.61 | 93.83 | 88.2 | 39.93M |
| July 21, 2025 | 89.07 | 88.96 | 88.96 | 91.5 | 86.56 | 38.69M |
| July 18, 2025 | 93.5 | 91 | 91 | 97.3 | 90.55 | 37.23M |
| July 17, 2025 | 90.61 | 92.78 | 92.78 | 93.88 | 90 | 36.66M |
| July 16, 2025 | 95.83 | 90.22 | 90.22 | 95.98 | 90 | 46.21M |
| July 15, 2025 | 89.02 | 95.16 | 95.16 | 96.51 | 87.55 | 55.4M |
| July 14, 2025 | 84.01 | 84.99 | 84.99 | 86.4 | 83.8 | 25.73M |
| July 11, 2025 | 87.19 | 84.54 | 84.54 | 90 | 84.54 | 47M |
| July 10, 2025 | 86.16 | 87.49 | 87.49 | 88.53 | 84.11 | 50.67M |
| July 09, 2025 | 82.36 | 83.88 | 83.88 | 84.96 | 80.77 | 44.28M |
| July 08, 2025 | 72.56 | 82.33 | 82.33 | 83.6 | 72.52 | 60.7M |